Australia markets closed

Buru Energy Limited (BRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0970-0.0020 (-2.02%)
At close: 03:59PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.10000.10000.09700.09700.0970659,615
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
20 July 20220.13500.13500.13000.13000.1300235,115
19 July 20220.13500.13500.13000.13500.1350238,713
18 July 20220.12500.13500.12500.13500.135021,556
15 July 20220.13000.13250.12750.13000.1300223,884
14 July 20220.12500.13500.12500.13500.1350467,533
13 July 20220.12500.13000.12000.13000.1300515,397
12 July 20220.13500.13500.12500.12500.1250460,321
11 July 20220.13500.13500.13500.13500.1350250,368
08 July 20220.13000.13500.13000.13000.1300101,951
07 July 20220.14000.14000.13000.13000.1300391,205
06 July 20220.14000.14000.13500.13500.135078,041
05 July 20220.12000.14000.12000.14000.14001,106,020
04 July 20220.13500.13500.12000.12000.12001,216,169
01 July 20220.13000.13500.13000.13000.1300397,697
30 June 20220.13500.13500.12500.13500.13501,686,950
29 June 20220.14000.14000.13500.13500.1350238,939
28 June 20220.13500.14000.13000.14000.14001,817,915
27 June 20220.14000.14000.13500.13500.1350317,195
24 June 20220.13500.14000.13500.14000.1400215,533
23 June 20220.14000.14000.13250.13500.1350575,377
22 June 20220.14000.14000.13500.13500.13501,131,717
21 June 20220.14000.14000.13500.13500.1350271,477
20 June 20220.14000.14500.14000.14500.1450213,226
17 June 20220.14000.14500.14000.14500.1450262,593
16 June 20220.14500.14500.14000.14000.1400539,232
15 June 20220.14000.14500.13500.14500.1450297,407
14 June 20220.15000.15000.13500.14000.14001,537,491
10 June 20220.16000.16000.15000.15000.1500568,837
09 June 20220.16000.16000.15500.15500.1550626,531
08 June 20220.16000.16500.15500.15500.1550463,708
07 June 20220.16500.16500.15500.16000.1600724,453
06 June 20220.16500.16500.16000.16500.1650564,516
03 June 20220.16500.16500.16000.16500.1650222,474
02 June 20220.16500.17000.16000.16500.1650594,527
01 June 20220.17000.17000.16500.16500.1650406,300
31 May 20220.17000.17000.17000.17000.1700246,254
30 May 20220.17500.17500.16750.17500.17501,144,847
27 May 20220.17000.17000.16500.17000.17001,443,107
26 May 20220.17000.17000.16500.17000.1700306,539
25 May 20220.16000.17000.16000.17000.1700582,116
24 May 20220.16000.16500.16000.16500.1650563,728
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...