Australia markets closed

Buru Energy Limited (BRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0680+0.0010 (+1.49%)
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.06700.07000.06700.06800.06801,367,818
03 Oct 20240.06600.06700.06500.06700.06702,477,720
02 Oct 20240.06800.07100.06600.06600.06601,175,757
01 Oct 20240.06900.07200.06700.06800.0680785,341
30 Sept 20240.07400.07400.06700.06700.06702,660,123
27 Sept 20240.07900.07900.07900.07900.0790-
26 Sept 20240.07900.07900.07900.07900.0790-
25 Sept 20240.07800.07900.07800.07900.0790173,134
24 Sept 20240.07300.07900.07300.07500.0750586,154
23 Sept 20240.07900.07900.07300.07300.0730870,409
20 Sept 20240.08100.08200.08100.08200.082070,003
19 Sept 20240.08000.08100.08000.08100.0810249,860
18 Sept 20240.07800.08000.07500.07900.0790476,317
17 Sept 20240.07800.08000.07600.07800.0780324,133
16 Sept 20240.08000.08000.07500.07800.0780420,969
13 Sept 20240.08000.08000.07800.07800.078025,293
12 Sept 20240.08100.08100.07800.08000.0800123,200
11 Sept 20240.07800.07800.07500.07500.0750441,413
10 Sept 20240.08000.08000.07600.07800.0780305,397
09 Sept 20240.08000.08000.07700.07700.0770220,134
06 Sept 20240.08400.08500.07800.08000.0800203,504
05 Sept 20240.07900.08500.07500.08500.0850535,676
04 Sept 20240.08100.08300.08000.08000.0800794,481
03 Sept 20240.08400.08700.08100.08400.0840364,876
02 Sept 20240.07800.08500.07800.08500.0850256,032
30 Aug 20240.08300.08300.07800.07800.0780304,978
29 Aug 20240.08300.08300.07600.07600.0760523,724
28 Aug 20240.08200.08900.08200.08900.0890207
27 Aug 20240.08900.08900.08200.08200.0820299,914
26 Aug 20240.08700.08700.08500.08500.0850232,356
23 Aug 20240.08700.08700.08700.08700.087026,448
22 Aug 20240.08700.08700.08700.08700.0870-
21 Aug 20240.08600.08900.08600.08700.0870259,143
20 Aug 20240.08600.09000.08500.08600.0860622,999
19 Aug 20240.08600.08800.08600.08800.0880199,264
16 Aug 20240.09000.09000.08500.08500.0850589,141
15 Aug 20240.09100.09100.08700.09000.0900128,456
14 Aug 20240.09100.09300.09100.09100.0910464,539
13 Aug 20240.08600.09100.08600.09100.0910189,661
12 Aug 20240.09000.09000.08500.08600.0860110,835
09 Aug 20240.08600.08600.08300.08300.0830218,960
08 Aug 20240.09100.09100.08600.08600.086084,144
07 Aug 20240.08900.08900.08800.08800.088015,730
06 Aug 20240.09300.09300.09000.09000.0900585,666
05 Aug 20240.08600.09500.08600.09300.0930943,500
02 Aug 20240.08500.08500.08500.08500.085099,199
01 Aug 20240.08500.08600.08500.08600.0860192,190
31 July 20240.08300.08500.08300.08450.0845753,883
30 July 20240.08500.08600.08400.08400.0840644,316
29 July 20240.08500.08500.08400.08500.0850175,148
26 July 20240.08600.09000.08500.08500.0850325,483
25 July 20240.08300.08300.08000.08000.08002,469,387
24 July 20240.08500.08600.08400.08500.0850207,162
23 July 20240.08500.08600.08500.08500.0850287,127
22 July 20240.08400.08500.08300.08500.0850145,804
19 July 20240.08200.08300.08000.08200.0820166,501
18 July 20240.08100.08200.08000.08200.0820519,655
17 July 20240.08000.08000.07800.07900.0790206,478
16 July 20240.08100.08100.08000.08000.0800161,642
15 July 20240.07900.08100.07800.08000.0800114,176
12 July 20240.08250.08250.07900.07900.079014,522
11 July 20240.07900.08200.07900.08200.0820287,548
10 July 20240.08000.08300.07900.07900.0790551,172
09 July 20240.08000.08100.07800.07800.0780309,537
08 July 20240.08100.08300.08100.08300.083083,240
05 July 20240.08100.08100.07900.07900.0790309,810
04 July 20240.07900.08300.07900.08000.0800610,540
03 July 20240.08300.08300.08100.08100.0810423,406
02 July 20240.08000.08300.07900.08300.08301,021,561
01 July 20240.08300.08300.07900.07900.0790670,068
28 June 20240.07800.08900.07700.08900.08903,002,945
27 June 20240.08100.08200.07700.08100.08103,223,759
26 June 20240.08700.08700.07900.07900.07903,221,729
25 June 20240.08700.08700.08300.08300.0830557,490
24 June 20240.08600.08800.08600.08800.0880154,483
21 June 20240.08700.08700.08600.08700.0870443,131
20 June 20240.08700.08800.08700.08700.0870223,587
19 June 20240.08800.08800.08700.08700.0870223,029
18 June 20240.08700.08800.08700.08800.0880305,412
17 June 20240.08700.08700.08500.08600.0860206,011
14 June 20240.08900.08900.08600.08600.0860191,236
13 June 20240.08900.09100.08900.09100.0910383,402
12 June 20240.08900.08900.08700.08900.0890141,084
11 June 20240.09000.09200.08900.09200.0920307,623
07 June 20240.09000.09200.08800.09000.0900551,546
06 June 20240.09200.09200.08900.08900.0890528,905
05 June 20240.09200.09300.09100.09200.0920263,255
04 June 20240.09200.09200.09100.09200.0920106,318
03 June 20240.09300.09400.09100.09400.0940383,631
31 May 20240.09400.09400.09100.09300.0930340,160
30 May 20240.09500.09500.09200.09200.0920135,000
29 May 20240.09400.09600.09100.09500.0950415,615
28 May 20240.09600.09600.09100.09400.0940291,060
27 May 20240.09400.09600.09200.09600.0960229,874
24 May 20240.09700.09800.09200.09700.0970461,966
23 May 20240.09200.09400.09200.09200.0920127,138
22 May 20240.09200.09300.09100.09200.0920206,134
21 May 20240.09500.09600.09000.09600.0960641,029
20 May 20240.09500.09500.09100.09500.09501,432,079
17 May 20240.09900.09900.09400.09900.0990121,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...