Australia markets closed

BPH Energy Limited (BPH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0200-0.0010 (-4.76%)
At close: 03:54PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.02100.02100.02000.02000.0200568,897
12 Apr 20240.02200.02200.02100.02100.0210644,737
11 Apr 20240.02150.02200.02100.02100.0210685,500
10 Apr 20240.02000.02100.02000.02100.0210216,293
09 Apr 20240.02000.02000.01900.02000.02001,347,269
08 Apr 20240.02000.02000.01900.02000.02001,073,035
05 Apr 20240.01950.02000.01900.02000.02001,310,871
04 Apr 20240.02000.02000.01900.01950.01952,609,965
03 Apr 20240.02100.02100.01900.01900.01901,191,334
02 Apr 20240.02150.02150.02000.02000.02002,949,518
28 Mar 20240.02200.02200.02100.02100.0210874,015
27 Mar 20240.02300.02300.02100.02100.02102,653,618
26 Mar 20240.02100.02200.02100.02200.02201,530,068
25 Mar 20240.02000.02100.01900.02050.02052,614,202
22 Mar 20240.02000.02000.01900.02000.02001,352,136
21 Mar 20240.02050.02050.02000.02000.02001,539,016
20 Mar 20240.02100.02100.02000.02000.02001,159,075
19 Mar 20240.02150.02200.02000.02000.02004,515,719
18 Mar 20240.02200.02300.02150.02200.02206,947,744
15 Mar 20240.02300.02400.02100.02100.02108,186,368
14 Mar 20240.02100.02300.02100.02250.02251,707,698
13 Mar 20240.02100.02200.02100.02200.02203,607,759
12 Mar 20240.02400.02400.02100.02100.02106,515,754
11 Mar 20240.02400.02500.02300.02350.02351,945,475
08 Mar 20240.02400.02450.02300.02400.02401,319,720
07 Mar 20240.02500.02500.02400.02400.02402,205,522
06 Mar 20240.02500.02500.02400.02400.02401,343,811
05 Mar 20240.02600.02600.02400.02400.02402,244,563
04 Mar 20240.02600.02700.02500.02500.02503,575,544
01 Mar 20240.02200.02600.02200.02500.02504,810,621
29 Feb 20240.02200.02250.02200.02200.02202,176,119
28 Feb 20240.02200.02400.02200.02250.02257,311,001
27 Feb 20240.02400.02400.02100.02100.021011,045,159
26 Feb 20240.02600.02600.02300.02300.023010,292,746
23 Feb 20240.02600.02800.02600.02700.02703,846,858
22 Feb 20240.02600.02600.02400.02500.02508,356,533
21 Feb 20240.02700.02900.02700.02700.027011,142,816
20 Feb 20240.02700.02700.02600.02600.02604,612,199
19 Feb 20240.03100.03200.02700.02700.02707,609,503
16 Feb 20240.02900.03100.02800.03000.03005,195,655
15 Feb 20240.03000.03100.02800.02900.02907,187,788
14 Feb 20240.02800.03300.02800.02900.029017,419,478
13 Feb 20240.03100.03200.02700.02800.028011,971,711
12 Feb 20240.03400.03500.03000.03050.03056,563,610
09 Feb 20240.03400.03600.03350.03600.03606,684,538
08 Feb 2024------
07 Feb 2024------
06 Feb 20240.03600.03800.03500.03700.03705,460,543
05 Feb 20240.03600.03700.03300.03500.03506,133,245
02 Feb 20240.03800.03900.03700.03700.03703,136,554
01 Feb 20240.03800.04200.03650.03700.037014,583,637
31 Jan 20240.03800.03900.03600.03800.03807,121,935
30 Jan 20240.04200.04200.03800.03800.03804,436,159
29 Jan 20240.04600.04600.03900.04100.04107,517,471
25 Jan 20240.04500.04700.04500.04500.04502,025,298
24 Jan 20240.04600.04800.04400.04600.04602,222,026
23 Jan 20240.04800.04900.04600.04600.04604,500,224
22 Jan 20240.05200.05400.04700.04800.04808,885,141
19 Jan 20240.05500.05800.05100.05200.05208,516,818
18 Jan 2024------
17 Jan 20240.04800.05000.04700.04800.04804,643,770
16 Jan 20240.05200.05200.04600.04700.04708,082,145
15 Jan 20240.05500.05500.05000.05000.050012,206,708
12 Jan 20240.05100.05600.04900.05400.05409,180,724
11 Jan 20240.05400.05400.04950.05000.05009,756,565
10 Jan 20240.05700.05700.05200.05300.053010,416,091
09 Jan 20240.05900.06100.05400.05800.05806,928,795
08 Jan 20240.06300.06500.05700.05800.058015,413,370
05 Jan 20240.05600.06800.05300.06600.066012,851,963
04 Jan 20240.05700.05900.05300.05500.05509,285,927
03 Jan 20240.05800.06400.05500.05800.058015,565,771
02 Jan 20240.04900.05800.04700.05800.05809,094,738
29 Dec 20230.04800.04800.04600.04600.04602,658,427
28 Dec 20230.04500.05100.04500.04600.046013,543,377
27 Dec 20230.04500.04800.04300.04500.04505,844,223
22 Dec 20230.04700.05000.04400.04400.04404,476,418
21 Dec 20230.04300.04800.04300.04500.04502,292,224
20 Dec 20230.04000.04600.03800.04300.04306,799,984
19 Dec 20230.04400.04600.04000.04100.04106,962,971
18 Dec 20230.05100.05200.04300.04300.04308,780,687
15 Dec 20230.04100.04900.04100.04900.04907,413,399
14 Dec 2023------
13 Dec 20230.04500.04500.04000.04000.04008,084,885
12 Dec 20230.04900.05100.04400.04400.044012,838,099
11 Dec 20230.04800.05900.04800.04900.049032,145,654
08 Dec 20230.04500.05300.04400.04700.047023,558,467
07 Dec 20230.04600.05000.04400.04600.046012,526,912
06 Dec 20230.05400.06000.04500.04600.046029,933,619
05 Dec 20230.05800.06400.05100.05200.052022,530,370
04 Dec 20230.05600.07200.05600.05800.058039,934,737
01 Dec 20230.04500.05600.04300.05300.053017,340,033
30 Nov 20230.03700.04300.03700.04000.040012,200,768
29 Nov 20230.03100.03600.03100.03300.03309,950,211
28 Nov 20230.03100.03100.03000.03000.03001,532,619
27 Nov 20230.03000.03200.02950.03000.03002,723,114
24 Nov 20230.02700.03000.02700.02850.02853,185,723
23 Nov 20230.02700.02900.02600.02650.02653,589,894
22 Nov 20230.02900.02900.02700.02700.02706,869,102
21 Nov 20230.02500.03300.02500.03000.03002,314,508
20 Nov 20230.02400.02500.02300.02400.0240895,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...