Australia markets open in 4 hours 59 minutes

Buru Energy Limited (BRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050-0.0020 (-1.87%)
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.10500.10500.10000.10500.1050155,237
07 Dec 20220.10500.10500.10000.10500.1050155,237
06 Dec 20220.10500.11000.10500.10750.107585,974
05 Dec 20220.10500.10500.10000.10500.1050120,506
02 Dec 20220.10500.11000.10000.10000.1000152,058
01 Dec 20220.11000.11000.10500.10500.1050275,790
30 Nov 20220.10500.11500.10500.11500.11506,570
29 Nov 20220.11000.11500.11000.11500.1150164,526
28 Nov 20220.11500.11500.11500.11500.115018,810
25 Nov 20220.11500.11500.11500.11500.115030,241
24 Nov 20220.11000.11500.11000.11500.115011,491
23 Nov 20220.12000.12000.11500.11500.1150104,571
22 Nov 20220.13000.13000.12000.12500.1250219,322
21 Nov 20220.13500.13500.12500.13000.1300218,085
18 Nov 20220.12000.13500.12000.13000.1300719,613
17 Nov 20220.10500.11500.10000.11500.1150498,526
16 Nov 20220.09900.10500.09900.10500.1050295,349
15 Nov 20220.09600.09900.09600.09900.0990190,974
14 Nov 20220.09500.09500.09300.09300.093050,002
11 Nov 20220.09500.09900.09100.09100.0910712,439
10 Nov 20220.09000.09200.09000.09200.0920575,830
09 Nov 20220.08600.09100.08600.09100.0910539,000
08 Nov 20220.08700.09000.08600.09000.0900624,544
07 Nov 20220.08500.08900.08500.08800.0880107,876
04 Nov 20220.08300.08500.08300.08500.085097,866
03 Nov 20220.08700.08700.08700.08700.087060,827
02 Nov 20220.08700.08800.08700.08800.0880144,054
01 Nov 20220.08700.08800.08700.08700.0870209,316
31 Oct 20220.09000.09000.08800.08800.0880190,761
28 Oct 20220.08800.08950.08800.08800.088061,047
27 Oct 20220.09200.09200.08900.08900.0890440,451
26 Oct 20220.09000.09200.09000.09200.0920243,300
25 Oct 20220.09000.09000.09000.09000.0900161,114
24 Oct 20220.09100.09100.08900.08900.089071,985
21 Oct 20220.09300.09600.09100.09100.0910525,880
20 Oct 20220.09500.09500.09100.09500.0950678,700
19 Oct 20220.09400.09500.09400.09500.09503,537
18 Oct 20220.09600.09600.09400.09400.094083,437
17 Oct 20220.09600.09600.09400.09600.096069,463
14 Oct 20220.09650.09700.09600.09700.0970107,673
13 Oct 20220.09500.10500.09500.09700.0970584,675
12 Oct 20220.09300.09500.09300.09500.095065,492
11 Oct 20220.09800.09900.09500.09500.0950512,645
10 Oct 20220.09600.10000.09300.09900.0990491,855
07 Oct 20220.09800.10000.09500.09500.0950261,405
06 Oct 20220.09800.09800.09200.09800.0980673,209
05 Oct 20220.10000.10000.09700.09700.0970659,615
04 Oct 20220.10500.11000.09900.09900.09901,120,348
03 Oct 20220.10750.10750.09800.09800.0980421,347
30 Sept 20220.10000.11000.10000.10500.1050586,310
29 Sept 20220.10000.10000.09800.09900.0990369,614
28 Sept 20220.10500.10500.10500.10500.105091,154
27 Sept 20220.10500.10500.10500.10500.105086,421
26 Sept 20220.11000.11500.10000.10000.10001,154,008
23 Sept 20220.11500.11500.11000.11000.1100537,504
21 Sept 20220.12000.12000.11000.11500.1150500,671
20 Sept 20220.12000.12250.11500.11500.1150848,244
19 Sept 20220.12500.13000.12000.12000.1200698,090
16 Sept 20220.12500.13000.12500.12500.125048,004
15 Sept 20220.12250.12500.12000.12500.1250338,525
14 Sept 20220.12500.12500.12000.12000.1200124,839
13 Sept 20220.12000.13000.12000.13000.1300315,746
12 Sept 20220.12000.12500.12000.12000.1200140,189
09 Sept 20220.12500.12500.12250.12500.1250148,238
08 Sept 20220.12000.12750.12000.12750.1275129,331
07 Sept 20220.12500.13000.12000.12000.1200149,075
06 Sept 20220.13000.13000.12250.12500.1250199,467
05 Sept 20220.13500.13500.12000.12500.1250363,793
02 Sept 20220.12500.13000.12500.13000.1300156,690
01 Sept 20220.12500.12500.12000.12000.1200305,184
31 Aug 20220.13000.13000.12250.13000.1300696,320
30 Aug 20220.12500.12500.12500.12500.125032,601
29 Aug 20220.12500.12500.12500.12500.1250100,000
26 Aug 20220.12500.13000.12500.12500.1250112,510
25 Aug 20220.12500.13000.12500.12500.125099,091
24 Aug 20220.13000.13000.12500.12500.1250435,263
23 Aug 20220.12500.13000.12500.13000.1300173,248
22 Aug 20220.13000.13000.12000.12000.120055,715
19 Aug 20220.12500.12500.12500.12500.125061,955
18 Aug 20220.12500.12500.12500.12500.125070,235
17 Aug 20220.12500.13000.12500.12500.1250142,666
16 Aug 20220.13000.13500.12500.13500.1350212,179
15 Aug 20220.12500.13000.12500.13000.1300221,745
12 Aug 20220.13500.13500.12500.12500.1250156,601
11 Aug 20220.13500.13500.13000.13500.135084,539
10 Aug 20220.12500.13500.12500.13000.1300192,561
09 Aug 20220.13000.13000.12500.12500.1250155,087
08 Aug 20220.13000.13000.12750.13000.1300303,305
05 Aug 20220.13000.13500.13000.13500.1350523,535
04 Aug 20220.13000.13000.13000.13000.1300324,689
03 Aug 20220.12500.13000.12000.12000.1200587,843
02 Aug 20220.13000.13000.12500.13000.1300800,549
01 Aug 20220.13500.14500.12500.13000.1300467,730
29 July 20220.13500.14000.13500.14000.1400479,104
28 July 20220.13000.13500.13000.13000.130028,779
27 July 20220.13000.13000.13000.13000.1300238,321
26 July 20220.13000.13000.13000.13000.1300601,108
25 July 20220.13000.13000.12750.12750.1275105,957
22 July 20220.13000.13000.13000.13000.1300212,697
21 July 20220.14000.14000.13000.13000.130070,176
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...