Australia markets close in 1 hour 2 minutes

BPH Energy Limited (BPH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.02000.0000 (0.00%)
As of 02:59PM AEST. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.02000.02100.02000.02000.0200517,527
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
16 May 20240.02050.02050.02000.02000.02002,481,580
15 May 20240.02100.02100.02000.02000.02007,281,768
14 May 20240.02100.02200.02100.02100.0210940,458
13 May 20240.02200.02300.02100.02100.02105,039,232
10 May 2024------
09 May 20240.02200.02600.02200.02400.02409,973,876
08 May 20240.02100.02200.02050.02100.02101,327,257
07 May 20240.02200.02200.02050.02100.02105,797,347
06 May 20240.02500.02500.02100.02150.021510,398,710
03 May 20240.02900.03000.02400.02400.024018,889,514
02 May 20240.02050.02700.02050.02600.026010,657,410
01 May 20240.02050.02100.02000.02000.02002,173,231
30 Apr 20240.02000.02050.02000.02000.0200807,000
29 Apr 20240.02100.02100.02000.02000.02001,195,517
26 Apr 20240.02100.02100.02000.02000.0200618,097
24 Apr 20240.02100.02200.02000.02200.0220507,139
23 Apr 20240.02050.02050.02000.02000.0200656,952
22 Apr 20240.02000.02050.02000.02050.02051,065,244
19 Apr 20240.02000.02000.01900.02000.02001,768,025
18 Apr 20240.02100.02200.02100.02100.0210274,490
17 Apr 2024------
16 Apr 20240.02050.02100.02000.02000.0200945,994
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...