Australia markets open in 8 hours 30 minutes

Buru Energy Limited (BRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1650+0.0050 (+3.13%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.17000.17000.16250.16500.1650172,388
20 May 20220.17000.17000.16000.16000.16001,951,955
19 May 20220.17500.17500.17000.17000.1700276,973
18 May 20220.17000.17500.16500.17000.1700422,264
17 May 20220.17000.17500.16500.17500.1750514,005
16 May 20220.17000.17000.16750.17000.1700178,457
13 May 20220.17000.17000.16500.17000.1700800,266
12 May 20220.16000.17000.16000.16000.16001,156,263
11 May 20220.15000.16000.15000.16000.1600464,215
10 May 20220.15000.15750.14500.15000.15001,668,620
09 May 20220.15500.15750.15000.15000.15001,326,157
06 May 20220.15000.16000.15000.16000.1600300,540
05 May 20220.16500.16500.15500.16000.1600971,283
04 May 20220.17000.17000.15500.17000.17002,070,084
03 May 20220.18000.18500.16500.18000.18005,512,722
02 May 20220.21000.21000.21000.21000.2100-
29 Apr 20220.20000.21000.20000.21000.2100180,341
28 Apr 20220.20000.21000.19500.20500.2050501,126
27 Apr 20220.20000.20500.18500.19500.19502,880,991
26 Apr 20220.22500.22500.19500.22000.22002,442,526
22 Apr 20220.22000.22500.21000.22000.2200806,545
21 Apr 20220.22000.23500.21500.23500.2350689,032
20 Apr 20220.24000.24000.21000.22000.22001,060,965
19 Apr 20220.24500.24500.23000.24000.2400357,316
14 Apr 20220.23500.25000.23500.25000.25001,050,472
13 Apr 20220.22500.23500.22000.23500.2350379,405
12 Apr 20220.22500.22750.21500.22500.2250772,863
11 Apr 20220.23500.23500.22500.22500.2250437,981
08 Apr 20220.24500.24500.23000.23500.2350549,760
07 Apr 20220.23500.24500.23500.24500.2450303,815
06 Apr 20220.24000.24500.22500.24500.24501,604,173
05 Apr 20220.24500.25000.24000.24000.2400683,152
04 Apr 20220.25000.25000.24000.25000.2500652,235
01 Apr 20220.23500.25000.23500.25000.25001,653,126
31 Mar 20220.24500.25000.23500.23500.2350528,331
30 Mar 20220.24000.24500.23500.24500.2450677,363
29 Mar 20220.25000.25000.24000.24000.2400287,523
28 Mar 20220.24500.25500.24500.25500.25501,155,282
25 Mar 20220.25000.25000.24000.24500.2450780,909
24 Mar 20220.23500.25500.23500.25000.25002,496,401
23 Mar 20220.25500.29000.24000.24000.24008,652,072
22 Mar 20220.20000.25000.19500.24500.24507,493,214
21 Mar 20220.18500.18750.17500.18000.1800432,243
18 Mar 20220.19000.19500.18000.18000.18001,107,179
17 Mar 20220.18500.19500.18500.19000.1900540,707
16 Mar 20220.19000.19000.18500.18500.1850434,397
15 Mar 20220.19500.19500.18000.18000.18001,144,157
14 Mar 20220.20000.20000.18500.19500.1950640,018
11 Mar 20220.19000.20500.18500.20000.20003,327,898
10 Mar 20220.18000.19500.17500.19000.19002,084,422
09 Mar 20220.16500.18000.16250.17000.17003,060,054
08 Mar 20220.18000.18000.16250.17000.17003,574,334
07 Mar 20220.17500.18000.17000.17500.17501,876,402
04 Mar 20220.18500.19000.17000.18000.18003,012,911
03 Mar 20220.19000.19250.18250.18500.18501,750,946
02 Mar 20220.19000.20000.18500.19500.19505,077,517
01 Mar 20220.19000.21500.17000.18500.185012,485,850
28 Feb 20220.26000.27000.24000.25500.25502,350,761
25 Feb 20220.23500.26000.23500.26000.26001,966,798
24 Feb 20220.23000.23500.22000.23500.23502,373,623
23 Feb 20220.24000.25000.23500.23500.23501,772,320
22 Feb 20220.25000.25000.23500.24000.2400918,915
21 Feb 20220.25000.26000.24250.24500.24502,700,664
18 Feb 20220.25000.26500.23500.25000.25001,581,830
17 Feb 20220.25000.25500.24000.25000.2500606,174
16 Feb 20220.25000.25500.24000.25000.2500676,416
15 Feb 20220.26000.26000.24500.24500.24501,342,890
14 Feb 20220.24000.27000.24000.26000.26002,964,068
11 Feb 20220.25000.25000.24000.24500.24501,211,673
10 Feb 20220.24000.25000.24000.25000.2500502,858
09 Feb 20220.23000.24500.23000.24000.2400978,762
08 Feb 20220.22000.24500.22000.23500.23503,348,701
07 Feb 20220.22000.22000.21000.21000.2100436,343
04 Feb 20220.21500.21500.20000.21000.2100451,498
03 Feb 20220.21500.21500.20000.21000.2100609,185
02 Feb 20220.20500.21500.20500.20500.20501,670,651
01 Feb 20220.21000.21500.20000.21000.2100919,406
31 Jan 20220.19000.21000.19000.21000.21001,649,613
28 Jan 20220.18500.19000.18000.18500.1850447,755
27 Jan 20220.18500.19500.18000.18500.18501,595,313
25 Jan 20220.18000.19000.17500.17500.17502,826,103
24 Jan 20220.17500.19000.16500.18000.18005,586,484
21 Jan 20220.21000.21000.20000.20000.20001,482,740
20 Jan 20220.22500.23000.21000.21000.21001,079,728
19 Jan 20220.23000.23500.22500.23000.2300827,240
18 Jan 20220.23500.24000.23000.23000.2300529,336
17 Jan 20220.23000.23500.23000.23500.23501,030,985
14 Jan 20220.22500.23500.22000.23000.2300507,325
13 Jan 20220.22000.23500.22000.23500.23501,330,315
12 Jan 20220.22000.22500.21500.21500.2150820,706
11 Jan 20220.22000.23000.21000.22500.2250885,728
10 Jan 20220.22000.22500.21000.21500.21501,171,696
07 Jan 20220.23000.24000.22500.22500.2250766,908
06 Jan 20220.24000.24000.22250.22500.2250508,264
05 Jan 20220.24500.25000.23000.23500.23501,566,631
04 Jan 20220.23500.26000.23500.24500.24504,643,108
31 Dec 20210.23000.23000.22500.23000.2300596,086
30 Dec 20210.22500.23000.22500.23000.2300549,413
29 Dec 20210.21500.23000.21500.23000.23002,019,315
24 Dec 20210.21500.22000.21000.21500.2150404,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...