Australia markets closed

Buru Energy Limited (BRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2000-0.0100 (-4.76%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
23 Dec 20210.21000.21500.20500.21500.2150997,863
22 Dec 20210.21000.21500.20000.20500.2050675,889
21 Dec 20210.19000.21000.19000.21000.21001,587,954
20 Dec 20210.21500.21500.19000.19000.19001,156,551
17 Dec 20210.20000.21500.20000.21000.21002,187,742
16 Dec 20210.18000.20000.18000.20000.20001,727,980
15 Dec 20210.18000.18500.18000.18000.1800515,992
14 Dec 20210.18500.19000.17750.18500.18502,748,581
13 Dec 20210.21000.21500.18500.18500.18503,000,769
10 Dec 20210.20000.21000.20000.21000.21001,954,739
09 Dec 20210.19000.20500.19000.20000.20004,294,324
08 Dec 20210.18500.19500.18500.19000.19003,440,585
07 Dec 20210.19000.19000.17500.18000.1800852,871
06 Dec 20210.18500.19000.18000.18000.18001,479,229
03 Dec 20210.19000.19500.18000.18000.18001,956,710
02 Dec 20210.18500.19000.17500.19000.19002,790,563
01 Dec 20210.18000.20500.18000.18500.18504,525,884
30 Nov 20210.18000.18500.17500.18500.18502,490,846
29 Nov 20210.17000.18000.17000.18000.18002,508,249
26 Nov 20210.17000.17500.17000.17000.17001,514,956
25 Nov 20210.17000.17500.16750.17000.17003,214,706
24 Nov 20210.16500.17000.16250.16500.16501,378,674
23 Nov 20210.17000.18000.16000.16000.160011,432,617
22 Nov 20210.14000.14000.14000.14000.1400-
19 Nov 20210.14000.14000.14000.14000.1400-
18 Nov 20210.13500.14500.13000.14000.14001,558,489
17 Nov 20210.14000.14000.12500.13000.13002,687,395
16 Nov 20210.14000.15000.14000.14500.14501,070,728
15 Nov 20210.15000.15000.15000.15000.1500189,115
12 Nov 20210.15000.15000.14500.15000.15001,240,864
11 Nov 20210.14500.14500.14000.14500.1450530,732
10 Nov 20210.15000.15000.14000.14000.14001,344,171
09 Nov 20210.14500.15500.14000.15000.15002,390,256
08 Nov 20210.14500.15000.14000.14000.1400678,196
05 Nov 20210.14500.14500.14000.14500.14501,117,768
04 Nov 20210.15000.15000.14000.14000.1400873,592
03 Nov 20210.13500.15500.13500.15000.15005,097,185
02 Nov 20210.13500.13500.12750.13000.1300580,296
01 Nov 20210.14000.14000.12500.13000.13002,347,743
29 Oct 20210.12500.14000.12500.14000.1400839,257
28 Oct 20210.13500.13750.12500.12500.12501,303,940
27 Oct 20210.13500.14000.13500.13500.1350488,367
26 Oct 20210.14000.14500.13500.13500.13501,424,947
25 Oct 20210.12000.14000.12000.13500.13502,423,397
22 Oct 20210.12000.12000.11500.12000.12001,137,951
21 Oct 20210.12500.12500.11500.11500.11501,180,137
20 Oct 20210.12500.12500.11500.12000.1200916,274
19 Oct 20210.12500.12500.11500.11500.1150841,656
18 Oct 20210.12500.12500.11750.12250.1225718,296
15 Oct 20210.12000.12000.12000.12000.12002,537,956
14 Oct 20210.12000.12000.11500.11500.11502,619,830
13 Oct 20210.13000.13000.11500.11500.11503,438,127
12 Oct 20210.13500.14000.12000.12500.125011,496,387
11 Oct 20210.16500.17000.16000.16500.16501,036,997
08 Oct 20210.16000.16750.15750.16500.16501,485,743
07 Oct 20210.16500.16500.15500.16000.16001,134,485
06 Oct 20210.17000.17000.16500.16500.16501,793,572
05 Oct 20210.17000.17750.16500.17000.17001,606,654
04 Oct 20210.16000.18000.16000.17500.17505,096,656
01 Oct 20210.15500.16000.15000.16000.1600727,785
30 Sept 20210.16000.16000.14500.15500.15501,301,431
29 Sept 20210.15500.16000.15500.16000.1600275,150
28 Sept 20210.15000.16500.15000.16500.1650644,936
27 Sept 20210.15500.16000.15500.16000.1600473,877
24 Sept 20210.16500.16500.15750.15750.15751,074,109
23 Sept 20210.16000.16500.15500.16500.1650644,360
22 Sept 20210.14500.16000.14500.16000.16001,531,901
21 Sept 20210.14500.15000.14000.14000.1400944,921
20 Sept 20210.15500.15500.14500.15000.15001,457,600
17 Sept 20210.16500.16500.15500.15500.15502,289,162
16 Sept 20210.15500.16250.15500.16000.16001,176,723
15 Sept 20210.15500.15500.15000.15500.1550524,570
14 Sept 20210.14000.16000.14000.16000.16002,254,370
13 Sept 20210.14500.14500.14000.14000.1400990,259
10 Sept 20210.14000.14250.14000.14250.1425331,839
09 Sept 20210.14500.14500.14000.14000.14001,509,671
08 Sept 20210.14500.14500.14000.14500.14501,253,638
07 Sept 20210.14500.14750.14250.14250.1425746,619
06 Sept 20210.15500.15500.15000.15000.1500526,345
03 Sept 20210.15000.15500.14500.15500.15501,475,962
02 Sept 20210.14500.15000.14500.15000.1500635,605
01 Sept 20210.15000.15000.14500.14750.1475368,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...