Brookside Energy Limited (BRK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 3,932,201 |
| 12 Sept 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 2,687,009 |
| 11 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,614,037 |
| 10 Sept 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 2,066,660 |
| 09 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,691,654 |
| 06 Sept 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 5,651,986 |
| 05 Sept 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,390,970 |
| 04 Sept 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,851,534 |
| 03 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,710,000 |
| 02 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,685,197 |
| 30 Aug 2024 | 0.0110 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 10,522,671 |
| 29 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,001,254 |
| 28 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 16,598,887 |
| 27 Aug 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 669,032 |
| 26 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 4,967,946 |
| 23 Aug 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 5,622,768 |
| 22 Aug 2024 | 0.0110 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 9,508,307 |
| 21 Aug 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 52,549,321 |
| 20 Aug 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,200,569 |
| 19 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 834,829 |
| 16 Aug 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 62,988,948 |
| 15 Aug 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,366,867 |
| 14 Aug 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,772,936 |
| 13 Aug 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 2,810,968 |
| 12 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 10,314,606 |
| 09 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 15,373,739 |
| 08 Aug 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 38,408,483 |
| 07 Aug 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,829,252 |
| 06 Aug 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 8,762,713 |
| 05 Aug 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,922,501 |
| 02 Aug 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,082,917 |
| 01 Aug 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 384,547 |
| 31 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,316,493 |
| 30 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,847,866 |
| 29 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 764,774 |
| 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 |
| *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.