Australia markets open in 16 minutes

BPH Energy Limited (BPH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0270+0.0020 (+8.00%)
At close: 03:20PM AEDT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.02600.02800.02600.02700.02703,938,862
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
17 Nov 20230.02400.02400.02300.02400.0240409,965
16 Nov 20230.02500.02500.02400.02400.0240777,656
15 Nov 20230.02500.02500.02300.02400.02401,375,180
14 Nov 20230.02400.02400.02300.02350.02351,804,609
13 Nov 20230.02600.02700.02300.02400.02405,703,884
10 Nov 20230.02700.02700.02600.02600.02602,549,935
09 Nov 20230.02700.02800.02700.02700.0270883,797
08 Nov 20230.02800.02800.02700.02800.02802,196,227
07 Nov 20230.02900.02900.02650.02800.02803,900,583
06 Nov 20230.02900.02900.02800.02800.02801,074,459
03 Nov 20230.02800.03000.02700.02900.02901,989,574
02 Nov 20230.02700.02800.02700.02800.02802,606,536
01 Nov 20230.02900.03000.02600.02900.029011,449,208
31 Oct 20230.03000.03100.02900.02900.02902,433,150
30 Oct 20230.03200.03200.02900.03100.03105,106,042
27 Oct 20230.03300.03300.03100.03200.03204,167,168
26 Oct 20230.03100.03200.03000.03100.03101,752,457
25 Oct 20230.03100.03300.02950.03000.030012,943,068
24 Oct 20230.02950.03300.02900.03200.03203,463,940
23 Oct 20230.02800.03000.02800.02900.02903,239,943
20 Oct 20230.02800.02900.02700.02750.02751,941,197
19 Oct 20230.02900.03000.02700.02800.02806,382,565
18 Oct 20230.03100.03200.02800.03000.0300-
17 Oct 20230.02500.02700.02500.02700.0270-
16 Oct 20230.02600.02600.02400.02500.02503,545,964
13 Oct 20230.02600.02700.02500.02700.02703,139,173
12 Oct 20230.02400.02700.02400.02600.02603,599,660
11 Oct 20230.02300.02500.02300.02300.02307,013,215
10 Oct 20230.02600.02700.02300.02300.02306,348,474
09 Oct 20230.02600.02900.02400.02500.025023,956,728
06 Oct 20230.02100.02200.02100.02200.02201,738,150
05 Oct 20230.02000.02100.01900.02000.02003,239,438
04 Oct 20230.02000.02200.01950.01950.01957,183,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...