Australia markets open in 6 hours 10 minutes

BPH Energy Limited (BPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0710-0.0060 (-7.79%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 May 20210.07700.07750.07000.07100.07104,748,596
11 May 20210.07900.07900.07600.07700.07703,109,866
10 May 20210.08100.08200.07700.07900.07902,795,106
07 May 20210.08400.08400.08100.08100.08101,404,174
06 May 20210.08500.08700.08300.08300.08301,723,511
05 May 20210.08600.08600.08400.08400.08401,151,089
04 May 20210.08600.08600.08500.08500.08501,446,648
03 May 20210.08700.08800.08600.08600.08602,621,759
30 Apr 20210.08800.08900.08700.08800.08801,726,359
29 Apr 20210.08800.09000.08700.08800.08803,687,422
28 Apr 20210.09000.09300.08800.08800.08803,609,092
27 Apr 20210.08900.09200.08800.08900.08902,652,864
26 Apr 20210.09000.09100.08800.08800.08805,231,983
23 Apr 20210.09500.09700.09300.09400.09406,978,509
22 Apr 20210.08600.09400.08600.08900.08905,748,927
21 Apr 20210.08600.09800.08500.08700.08707,917,537
20 Apr 20210.08700.08900.08400.08500.08503,589,855
19 Apr 20210.09500.09700.08600.08900.08906,214,661
16 Apr 20210.08600.10250.08600.09500.095015,549,060
15 Apr 20210.08400.08600.08300.08600.08601,660,342
14 Apr 20210.08500.08600.08300.08300.08302,066,309
13 Apr 20210.08400.08900.08300.08500.08507,763,884
12 Apr 20210.08200.08350.08000.08100.08103,980,668
09 Apr 20210.08500.08600.07800.08200.082012,552,814
08 Apr 20210.08100.10500.07100.08800.088049,683,022
07 Apr 20210.08700.08900.08000.08000.08008,473,766
06 Apr 20210.10000.10250.08000.08800.088024,783,673
01 Apr 20210.10000.10250.10000.10000.10003,093,078
31 Mar 20210.10500.10500.10000.10000.10003,078,733
30 Mar 20210.10500.10500.10000.10000.10001,385,162
29 Mar 20210.10000.11000.10000.10500.10504,212,537
26 Mar 20210.10500.11500.10000.10000.10009,451,806
25 Mar 20210.11000.11000.10000.10000.10005,575,861
24 Mar 20210.10500.11000.10000.11000.11004,044,566
23 Mar 20210.11000.11000.10000.10000.10007,083,911
22 Mar 20210.11500.11500.10750.11000.11003,751,930
19 Mar 20210.12000.12000.11000.11500.11505,509,705
18 Mar 20210.11500.12000.11500.11500.11503,103,993
17 Mar 20210.12500.12500.11500.11500.11506,266,006
16 Mar 20210.12000.12500.12000.12000.12001,945,366
15 Mar 20210.13000.13000.12000.12500.12502,938,342
12 Mar 20210.12500.13000.12000.13000.13004,803,887
11 Mar 20210.11500.12500.11250.12500.12509,180,724
10 Mar 20210.11500.12000.11500.12000.12005,967,631
09 Mar 20210.12000.12500.11000.11000.110010,381,433
08 Mar 20210.11500.15500.11500.12500.125033,501,560
05 Mar 20210.10500.10500.10500.10500.1050-
04 Mar 20210.16500.17000.09700.10500.105061,807,138
03 Mar 20210.17000.17500.16500.16500.16503,969,809
02 Mar 20210.17500.18000.17000.17000.17007,159,650
01 Mar 20210.18000.19000.16500.17000.170012,601,851
26 Feb 20210.19500.19500.19500.19500.1950-
25 Feb 20210.17500.20000.17250.19500.195011,093,767
24 Feb 20210.17500.18000.16500.17000.17008,846,445
23 Feb 20210.18000.18500.17000.18000.180010,356,273
22 Feb 20210.19500.20500.18000.18500.185015,564,674
19 Feb 20210.17500.21500.17000.18000.180030,214,578
18 Feb 20210.23500.23500.15000.16500.165047,697,644
17 Feb 20210.13000.22000.12000.21750.217558,823,863
16 Feb 20210.14000.14500.12500.12500.125011,527,053
15 Feb 20210.14500.15000.13000.13500.135016,483,986
12 Feb 20210.11500.13500.10000.13000.130033,592,883
11 Feb 20210.13500.13750.11000.12000.120035,710,214
10 Feb 20210.15000.15500.14000.14500.145013,283,748
09 Feb 20210.16000.17000.15000.15500.155021,343,756
08 Feb 20210.15000.17000.14000.15000.150027,979,731
05 Feb 20210.17000.18000.15000.16000.160045,298,759
04 Feb 20210.21000.21500.19000.19000.190018,366,611
03 Feb 20210.20500.22500.18500.21000.210044,158,572
02 Feb 20210.17000.17000.17000.17000.1700-
01 Feb 20210.17000.17000.17000.17000.1700-
29 Jan 20210.25500.26000.16500.17000.170061,830,899
28 Jan 20210.24000.33000.22000.24000.2400136,836,721
27 Jan 20210.10500.22500.10000.21000.2100138,468,279
25 Jan 20210.06400.11000.06350.09500.0950133,734,170
22 Jan 20210.05000.05800.05000.05600.056015,575,413
21 Jan 20210.05000.05000.04800.04900.04902,895,554
20 Jan 20210.05000.05100.04800.04900.04901,879,908
19 Jan 20210.05100.05100.04900.04900.04904,137,053
18 Jan 20210.05300.05300.05000.05000.05004,891,452
15 Jan 20210.04800.05100.04700.04800.04808,762,891
14 Jan 20210.04800.04900.04700.04700.04706,996,850
13 Jan 20210.04500.04700.04400.04700.04707,454,552
12 Jan 20210.04400.04400.04200.04200.04201,599,703
11 Jan 20210.04700.04700.04300.04400.04402,225,470
08 Jan 20210.04400.04700.04400.04500.04506,418,291
07 Jan 20210.04300.04400.04200.04400.04404,151,008
06 Jan 20210.04200.04400.04200.04200.04204,646,097
05 Jan 20210.04100.04200.04000.04100.04101,348,782
04 Jan 20210.04400.04500.04000.04100.04109,083,807
31 Dec 20200.03700.04700.03700.04300.043027,172,243
30 Dec 20200.03400.03500.03400.03500.0350600,714
29 Dec 20200.03400.03400.03400.03400.0340734,439
24 Dec 20200.03400.03500.03400.03400.0340287,098
23 Dec 20200.03600.03650.03400.03400.0340968,515
22 Dec 20200.03500.03700.03500.03500.0350599,751
21 Dec 20200.03700.03700.03500.03500.03503,398,685
18 Dec 20200.03600.03700.03500.03700.03704,310,012
17 Dec 20200.03700.03700.03500.03500.03501,333,493
16 Dec 20200.03800.03800.03600.03600.03603,848,549
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...