Australia markets closed

BPH Energy Limited (BPH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0130+0.0010 (+8.33%)
At close: 02:01PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.01300.01300.01200.01300.0130143,049
03 Oct 20240.01200.01200.01200.01200.0120459,618
02 Oct 20240.01200.01300.01200.01300.0130935,867
01 Oct 20240.01200.01250.01150.01250.01251,387,139
30 Sept 20240.01200.01200.01100.01200.01202,113,792
27 Sept 20240.01200.01200.01150.01200.0120786,110
26 Sept 20240.01200.01200.01100.01200.0120768,057
25 Sept 20240.01100.01200.01100.01150.01152,955,023
24 Sept 20240.01100.01100.01100.01100.0110600,000
23 Sept 20240.01200.01250.01100.01150.01151,080,831
20 Sept 20240.01100.01300.01100.01200.01202,879,627
19 Sept 20240.01200.01200.01050.01200.01209,392,111
18 Sept 20240.01700.01800.01000.01150.011531,843,797
17 Sept 20240.01800.01800.01700.01700.0170905,921
16 Sept 20240.01850.01850.01850.01850.018598,085
13 Sept 20240.01850.01850.01800.01850.01851,257,786
12 Sept 20240.01850.01850.01800.01800.0180300,250
11 Sept 20240.01800.01800.01800.01800.0180545,907
10 Sept 20240.01800.01850.01800.01800.0180299,205
09 Sept 20240.01800.01850.01800.01850.01851,413,435
06 Sept 20240.01850.01850.01800.01800.0180510,000
05 Sept 20240.01850.01850.01800.01800.0180688,910
04 Sept 20240.01850.01900.01800.01800.01802,832,538
03 Sept 20240.01900.01900.01900.01900.0190329,128
02 Sept 20240.01900.01900.01900.01900.0190346,974
30 Aug 20240.01900.01900.01900.01900.0190130,000
29 Aug 20240.01900.01900.01800.01900.0190835,170
28 Aug 20240.01900.01900.01800.01900.0190572,196
27 Aug 2024------
26 Aug 20240.01900.01950.01900.01900.01901,754,228
23 Aug 20240.01800.01900.01800.01900.01901,016,561
22 Aug 20240.01900.01900.01800.01800.01808,308,978
21 Aug 20240.02100.02300.01800.01800.018023,829,900
20 Aug 20240.02000.02300.02000.02000.020019,002,078
19 Aug 20240.02200.02200.01900.01900.019011,635,902
16 Aug 20240.02300.02400.02200.02200.02203,741,929
15 Aug 20240.02300.02500.02300.02350.02353,810,085
14 Aug 20240.02700.02700.02200.02250.02259,960,414
13 Aug 20240.01900.02600.01900.02600.02606,496,751
12 Aug 20240.02000.02000.01900.01900.01907,475,392
09 Aug 2024------
08 Aug 2024------
07 Aug 20240.02000.02600.02000.02200.022021,625,862
06 Aug 20240.01600.01600.01600.01600.0160616,328
05 Aug 20240.01700.01700.01600.01600.0160865,060
02 Aug 20240.01750.01800.01700.01800.0180302,358
01 Aug 20240.01750.01800.01750.01800.0180430,726
31 July 2024------
30 July 20240.01600.01800.01600.01700.0170244,114
29 July 20240.01700.01700.01600.01700.01701,144,336
26 July 20240.01850.01850.01700.01800.01804,296,558
25 July 20240.01800.01850.01800.01850.0185771,578
24 July 20240.01800.01850.01800.01800.0180326,882
23 July 20240.01900.01900.01800.01800.0180577,777
22 July 20240.01800.01850.01800.01800.0180741,565
19 July 20240.01900.01900.01800.01800.0180-
18 July 20240.01900.02000.01900.01900.01901,191,148
17 July 20240.02000.02000.01900.01900.0190562,711
16 July 20240.02000.02000.01900.01900.0190992,200
15 July 20240.02000.02100.02000.02000.0200615,000
12 July 20240.01950.02100.01950.02000.02001,622,015
11 July 20240.01900.01900.01900.01900.0190355,500
10 July 20240.02000.02000.01900.01900.01901,019,788
09 July 20240.01900.02000.01900.02000.0200282,132
08 July 20240.01900.02000.01900.01900.0190606,394
05 July 20240.01900.02000.01900.01900.0190633,850
04 July 20240.01900.02000.01900.02000.020034,651
03 July 20240.01900.01900.01850.01900.0190374,239
02 July 20240.01850.01900.01800.01900.01901,068,980
01 July 20240.01900.01900.01800.01800.0180468,558
28 June 20240.01850.01900.01800.01900.01901,468,209
27 June 20240.01800.01900.01800.01800.01801,214,522
26 June 20240.01900.01900.01800.01850.01851,544,329
25 June 20240.01800.01900.01800.01900.0190835,151
24 June 20240.01900.02000.01800.01800.0180775,087
21 June 20240.01800.01900.01800.01900.01902,206,968
20 June 20240.01800.01900.01800.01900.01902,712,864
19 June 20240.01950.01950.01800.01900.01902,576,795
18 June 20240.01900.01900.01900.01900.0190141,111
17 June 20240.01900.01950.01900.01900.0190253,956
14 June 20240.01950.01950.01900.01900.0190806,781
13 June 20240.01950.01950.01900.01950.01953,136,980
12 June 20240.01950.02000.01900.01900.01902,883,616
11 June 20240.02000.02000.01900.01900.01905,957,635
07 June 20240.01950.02100.01900.02000.02001,222,842
06 June 20240.01900.01950.01900.01900.01901,041,560
05 June 20240.02000.02050.01900.01900.01902,886,268
04 June 20240.02050.02050.02000.02000.02001,642,085
03 June 20240.02050.02100.02000.02000.02002,410,677
31 May 20240.02050.02100.02000.02000.02001,210,370
30 May 20240.02100.02100.02050.02050.02051,950,927
29 May 20240.02100.02150.02000.02100.02107,655,588
28 May 20240.02200.02200.02100.02100.02101,446,919
27 May 20240.02100.02200.02100.02200.02206,342,092
24 May 20240.02200.02200.02100.02100.02101,511,190
23 May 20240.02300.02400.02200.02200.02202,395,271
22 May 20240.02300.02400.02200.02300.02302,539,928
21 May 20240.02150.02300.02100.02200.022010,097,606
20 May 20240.01950.02100.01900.02100.02105,473,094
17 May 20240.02000.02000.01900.01900.01902,491,058
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...