Australia markets closed

Buru Energy Limited (BRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08600.0000 (0.00%)
At close: 04:10PM AEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 May 20240.09600.09900.09600.09900.0990196,239
15 May 20240.09800.09900.09500.09800.0980587,919
14 May 20240.09200.10000.09200.09800.0980929,249
13 May 20240.09500.09700.09000.09300.0930617,694
10 May 20240.09500.09500.09100.09500.0950240,138
09 May 20240.09600.09600.09200.09600.096085,863
08 May 20240.09600.09700.09600.09600.096021,138
07 May 20240.09200.09500.09100.09500.0950261,943
06 May 20240.09800.09800.09000.09200.09201,906,800
03 May 20240.09800.09800.09700.09800.098064,955
02 May 20240.09800.09800.09700.09800.0980312,932
01 May 20240.09800.09800.09700.09800.0980269,558
30 Apr 20240.10500.10500.09800.09900.0990427,260
29 Apr 20240.10000.10000.09900.09900.0990321,674
26 Apr 20240.09900.10500.09900.10500.105088,718
24 Apr 20240.11000.11000.09800.09900.09902,003,877
23 Apr 20240.11500.11500.11500.11500.1150383,125
22 Apr 20240.12000.12000.11500.11500.1150257,562
19 Apr 20240.12500.12500.12000.12000.1200327,174
18 Apr 20240.12000.12500.11750.12500.1250418,375
17 Apr 20240.11500.12000.11500.12000.1200412,502
16 Apr 20240.11000.12000.11000.12000.1200515,659
15 Apr 20240.11500.11750.11000.11000.1100766,923
12 Apr 20240.11500.11500.11000.11500.115098,429
11 Apr 20240.11500.12000.11500.12000.1200106,370
10 Apr 20240.11000.12000.11000.12000.1200317,840
09 Apr 20240.11500.11500.11250.11250.112559,278
08 Apr 20240.11500.11500.11000.11500.1150132,979
05 Apr 20240.11500.11500.11000.11500.1150734,905
04 Apr 20240.11000.11500.11000.11000.110029,974
03 Apr 20240.11000.11500.11000.11500.1150101,432
02 Apr 20240.11000.11000.11000.11000.110073,552
28 Mar 20240.11000.11500.11000.11500.115069,101
27 Mar 20240.11000.11500.11000.11500.11501,507,332
26 Mar 20240.11500.11500.11000.11000.1100136,418
25 Mar 20240.12000.12000.11500.12000.1200137,465
22 Mar 20240.11000.12000.11000.12000.1200218,782
21 Mar 20240.11500.11500.11000.11500.1150101,448
20 Mar 20240.11500.11500.11000.11500.115023,336
19 Mar 20240.12000.12000.11000.12000.1200129,478
18 Mar 20240.11500.12000.11500.12000.120021,441
15 Mar 20240.11500.12000.11500.11500.1150184,183
14 Mar 20240.12000.12000.11500.12000.120037,744
13 Mar 20240.11500.12000.11500.12000.1200313,523
12 Mar 20240.11500.12000.11500.12000.1200686,316
11 Mar 20240.10500.11500.10500.11500.1150285,301
08 Mar 20240.11000.11000.10500.10500.1050795,938
07 Mar 20240.11500.11500.10500.11000.1100355,232
06 Mar 20240.11000.11000.11000.11000.1100322,501
05 Mar 20240.11500.11500.11000.11000.1100832,416
04 Mar 20240.11500.11500.11000.11500.1150429,603
01 Mar 20240.11000.11500.10500.11500.1150583,564
29 Feb 20240.11000.11000.11000.11000.110066,945
28 Feb 20240.11000.11500.11000.11500.1150163,791
27 Feb 20240.11000.11000.11000.11000.1100119,456
26 Feb 20240.11500.11500.11000.11000.1100241,672
23 Feb 20240.11500.11500.11000.11000.110038,485
22 Feb 20240.11000.11000.11000.11000.11006,159
21 Feb 20240.11000.11500.10500.11500.11501,300,513
20 Feb 20240.11500.11500.10500.10500.1050249,052
19 Feb 20240.10500.11000.10500.11000.11001,058,477
16 Feb 20240.10500.11000.10500.11000.1100325,828
15 Feb 20240.10500.11000.10500.11000.110073,548
14 Feb 20240.10500.11000.10500.10750.1075390,203
13 Feb 20240.11000.11000.10500.10500.1050581,095
12 Feb 20240.11000.11000.10500.11000.1100327,168
09 Feb 20240.11000.11000.10750.11000.1100398,012
08 Feb 20240.11000.11000.10500.11000.1100170,688
07 Feb 20240.11000.11000.11000.11000.110010,018
06 Feb 20240.11000.11000.10500.10500.1050296,438
05 Feb 20240.11000.11250.11000.11000.110087,215
02 Feb 20240.11000.11500.11000.11000.1100205,185
01 Feb 20240.11500.11500.11000.11000.1100217,197
31 Jan 20240.11000.11500.11000.11500.115036,387
30 Jan 20240.11500.11500.11000.11500.1150644,866
29 Jan 20240.11000.11000.11000.11000.1100154,197
25 Jan 20240.11000.11500.11000.11500.115014,934
24 Jan 20240.11000.11500.11000.11500.115051,541
23 Jan 20240.11000.12000.11000.11000.1100258,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...