Australia markets closed

BPH Energy Limited (BPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01800.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.01800.01800.01800.01800.0180-
02 Feb 20230.01800.01800.01800.01800.0180-
01 Feb 20230.01800.01800.01800.01800.0180-
31 Jan 20230.01800.01800.01800.01800.0180-
30 Jan 20230.01800.01800.01800.01800.0180-
27 Jan 20230.01800.01800.01800.01800.0180-
25 Jan 20230.01800.01800.01800.01800.0180-
24 Jan 20230.01800.01800.01800.01800.0180-
23 Jan 20230.01800.01800.01800.01800.0180-
20 Jan 20230.01800.01800.01800.01800.0180-
19 Jan 20230.01800.01800.01800.01800.0180-
18 Jan 20230.01800.01800.01800.01800.0180-
17 Jan 20230.01800.01800.01800.01800.0180-
16 Jan 20230.01800.01800.01800.01800.0180-
13 Jan 20230.01800.01800.01800.01800.0180-
12 Jan 20230.01800.01800.01800.01800.0180-
11 Jan 20230.01800.01800.01800.01800.0180-
10 Jan 20230.01800.01800.01800.01800.0180-
09 Jan 20230.01800.01800.01800.01800.0180-
06 Jan 20230.01800.01800.01800.01800.0180-
05 Jan 20230.01800.01800.01800.01800.0180-
04 Jan 20230.01800.01800.01800.01800.0180-
03 Jan 20230.01800.01800.01800.01800.0180-
30 Dec 20220.01800.01800.01800.01800.0180-
29 Dec 20220.01800.01800.01800.01800.0180-
28 Dec 20220.01800.01800.01800.01800.0180-
23 Dec 20220.01800.01800.01800.01800.0180-
22 Dec 20220.01800.01800.01800.01800.0180-
21 Dec 20220.01800.01800.01800.01800.0180-
20 Dec 20220.01800.01800.01800.01800.0180-
19 Dec 20220.01800.01800.01800.01800.0180-
16 Dec 20220.01800.01850.01800.01800.0180674,500
15 Dec 20220.01900.01900.01800.01800.01806,248,537
14 Dec 20220.02000.02000.01900.01900.0190955,432
13 Dec 20220.02000.02050.01900.02000.02004,701,275
12 Dec 20220.01900.02050.01850.01900.019012,302,353
09 Dec 20220.01900.01950.01900.01900.01904,522,306
08 Dec 20220.01800.01850.01800.01800.01801,367,755
07 Dec 20220.01900.01900.01750.01900.019014,872,487
06 Dec 20220.02000.02000.01750.01900.019010,620,332
05 Dec 20220.02000.02100.01900.02000.02006,713,858
02 Dec 20220.02200.02200.02100.02100.021010,453,279
01 Dec 20220.02300.02300.02100.02100.021012,249,677
30 Nov 20220.02000.02300.02000.02300.023016,161,202
29 Nov 20220.02100.02100.01900.02000.020017,170,173
28 Nov 20220.02000.02200.02000.02100.021028,044,146
25 Nov 20220.03200.03600.02000.02000.0200110,368,755
24 Nov 20220.03200.03300.02900.03100.031034,345,158
23 Nov 20220.03600.03700.03000.03200.032055,308,642
22 Nov 20220.02600.03500.02600.03500.035054,242,846
21 Nov 20220.02200.02600.02200.02500.025029,198,094
18 Nov 20220.02200.02200.02100.02100.02102,173,489
17 Nov 20220.02200.02300.02100.02200.02202,395,407
16 Nov 20220.02300.02350.02100.02100.02103,830,199
15 Nov 20220.02300.02500.02200.02300.023015,704,739
14 Nov 20220.02100.02300.02100.02300.023023,406,850
11 Nov 20220.01900.01900.01900.01900.01901,731,354
10 Nov 20220.01800.02000.01800.01900.01901,306,512
09 Nov 20220.01800.01900.01800.01800.0180955,019
08 Nov 20220.01900.01900.01700.01700.01702,101,217
07 Nov 20220.01700.01900.01700.01900.01902,887,628
04 Nov 20220.01700.01700.01700.01700.01703,950,232
03 Nov 20220.01700.01750.01700.01700.0170531,966
02 Nov 20220.01700.01700.01600.01600.0160693,632
01 Nov 20220.01600.01700.01600.01600.01603,694,624
31 Oct 20220.01800.01800.01600.01600.01608,406,667
28 Oct 20220.01800.01800.01700.01700.01709,250,561
27 Oct 20220.01800.01800.01700.01700.01705,011,987
26 Oct 20220.01900.01900.01800.01800.01801,547,517
25 Oct 20220.02000.02100.01800.01800.018012,571,322
24 Oct 20220.02300.02300.02000.02000.02007,870,860
21 Oct 20220.02200.02400.02200.02400.02406,275,966
20 Oct 20220.02200.02450.02200.02300.02305,676,498
19 Oct 20220.02100.02400.02100.02400.02402,119,721
18 Oct 20220.02200.02200.02100.02100.02102,750,504
17 Oct 20220.02500.02500.02100.02100.02104,765,319
14 Oct 20220.02400.02800.02400.02500.025013,385,022
13 Oct 20220.02200.02200.02000.02200.02203,836,417
12 Oct 20220.02100.02200.02000.02000.02002,232,250
11 Oct 20220.02100.02300.02100.02200.02202,990,535
10 Oct 20220.02300.02300.02300.02300.0230-
07 Oct 20220.02300.02300.02300.02300.0230-
06 Oct 20220.01900.02300.01900.02300.02309,844,362
05 Oct 20220.01800.02000.01700.02000.020011,262,253
04 Oct 20220.01800.01800.01700.01800.0180746,548
03 Oct 20220.01700.01800.01700.01700.0170581,023
30 Sept 20220.01700.01900.01700.01700.0170875,505
29 Sept 20220.01900.01900.01700.01700.0170454,621
28 Sept 20220.01800.01800.01700.01800.01802,255,864
27 Sept 20220.01800.01850.01700.01700.01702,477,753
26 Sept 20220.01900.01900.01800.01800.01801,543,132
23 Sept 20220.02100.02100.01800.01900.01904,078,616
21 Sept 20220.02200.02200.02000.02100.02103,183,750
20 Sept 20220.02200.02200.02200.02200.02201,048,527
19 Sept 20220.02300.02300.02200.02200.0220861,770
16 Sept 20220.02400.02400.02200.02200.02204,051,913
15 Sept 20220.02400.02400.02300.02300.02301,582,282
14 Sept 20220.02400.02600.02400.02400.024012,974,452
13 Sept 20220.02500.02550.02400.02400.02403,871,413
12 Sept 20220.02400.02700.02400.02500.02509,404,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...