Brookside Energy Limited (BRK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:17PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,094,158 |
| 25 July 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 752,490 |
| 24 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,889,270 |
| 23 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,593,445 |
| 22 July 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 16,161,067 |
| 19 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 335,294 |
| 18 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 921,207 |
| 17 July 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 2,800,000 |
| 16 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,550,693 |
| 15 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,053,403 |
| 12 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,215,786 |
| 11 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,547,911 |
| 10 July 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 2,327,620 |
| 09 July 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 3,342,929 |
| 08 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 6,432,202 |
| 05 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 27,708,871 |
| 04 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 393,156 |
| 03 July 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 347,512 |
| 02 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,867,307 |
| 01 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,437,992 |
| 28 June 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 9,155,064 |
| 27 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,441,512 |
| 26 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 190,122 |
| 25 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,885,090 |
| 24 June 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 8,642,182 |
| 21 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,899,883 |
| 20 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 5,572,460 |
| 19 June 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 23,246,305 |
| 18 June 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,184,230 |
| 17 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 2,528,095 |
| 14 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 440,768 |
| 13 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,343,884 |
| 12 June 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 2,241,666 |
| 11 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,829,657 |
| 07 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,103,426 |
| 06 June 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 3,832,780 |
| 05 June 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 4,255,473 |
| 04 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,447,750 |
| 03 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 7,057,642 |
| 31 May 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 33,731,094 |
| 30 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,137,656 |
| 29 May 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 504,943 |
| 28 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,300,000 |
| 27 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,397,298 |
| 24 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,380,806 |
| 23 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,983,417 |
| 22 May 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,505,296 |
| 21 May 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 4,360,135 |
| 20 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 25,259,114 |
| 17 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,477 |
| 16 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 8,154,654 |
| 15 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,913,924 |
| 14 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 13,299,783 |
| 13 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 718,454 |
| 10 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 16,000 |
| 09 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 8,343,379 |
| 08 May 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 19,922,844 |
| 07 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,756,692 |
| 06 May 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 867,695 |
| 03 May 2024 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 1,088,581 |
| 02 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,255,710 |
| 01 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,403,442 |
| 30 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 7,488,323 |
| 29 Apr 2024 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 4,347,894 |
| 26 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,198,253 |
| 24 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 10,858,831 |
| 23 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,651,519 |
| 22 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,396,172 |
| 19 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 874,081 |
| 18 Apr 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 1,219,961 |
| 17 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 4,595,333 |
| 16 Apr 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 7,006,075 |
| 15 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,979,572 |
| 12 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,792,499 |
| 11 Apr 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 13,208,446 |
| 10 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,266,053 |
| 09 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,182,815 |
| 08 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 7,257,522 |
| 05 Apr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 5,543,145 |
| 04 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,713,430 |
| 03 Apr 2024 | 0.0150 | 0.0155 | 0.0145 | 0.0150 | 0.0150 | 37,667,642 |
| 02 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 34,551,498 |
| 28 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 12,165,712 |
| 27 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 30,210,656 |
| 26 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,067,856 |
| 25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,060,166 |
| 22 Mar 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 4,706,336 |
| 21 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 27,738,241 |
| 20 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,158,956 |
| 19 Mar 2024 | 0.0120 | 0.0125 | 0.0115 | 0.0120 | 0.0120 | 22,178,168 |
| 18 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 225,532 |
| 15 Mar 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 90,000 |
| 14 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,318,871 |
| 13 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,764,399 |
| 12 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,184,905 |
| 11 Mar 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 8,719,312 |
| 08 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,575,304 |
| 07 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,879,159 |
| 06 Mar 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 1,790,535 |
| 05 Mar 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 1,093,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.