Australia markets closed

Buru Energy Limited (BRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1950+0.0050 (+2.63%)
At close: 3:48PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20210.19500.20000.19500.19500.1950472,046
22 Apr 20210.20500.21000.19000.19000.1900956,900
21 Apr 20210.22000.22000.20500.20500.20501,346,170
20 Apr 20210.19000.22500.19000.22000.22004,468,491
19 Apr 20210.19000.20500.18500.18500.18502,433,746
16 Apr 20210.18000.19000.18000.19000.1900869,830
15 Apr 20210.18500.18500.17500.17500.1750530,788
14 Apr 20210.17000.18500.17000.18000.18001,093,976
13 Apr 20210.17000.17000.17000.17000.1700616,907
12 Apr 20210.17500.17500.17000.17500.1750646,291
09 Apr 20210.18000.18000.17500.17500.1750356,373
08 Apr 20210.17000.18500.17000.17500.1750348,958
07 Apr 20210.18500.18500.17000.17000.1700787,689
06 Apr 20210.18500.19500.18500.18500.18501,342,374
01 Apr 20210.17000.18000.16500.18000.1800833,721
31 Mar 20210.18000.18000.17000.17500.1750563,967
30 Mar 20210.18500.18500.17000.17500.17501,129,951
29 Mar 20210.16500.18500.16500.18500.18504,274,063
26 Mar 20210.16000.16000.15500.15500.15501,003,357
25 Mar 20210.16000.16000.15500.15500.1550460,895
24 Mar 20210.16000.16000.15500.15500.1550602,724
23 Mar 20210.16000.16500.15500.15500.1550666,026
22 Mar 20210.16000.17000.15500.16000.16003,015,038
19 Mar 20210.16000.16000.15500.15500.1550822,076
18 Mar 20210.14500.16500.14500.15500.15501,954,649
17 Mar 20210.14500.14500.14000.14000.1400352,115
16 Mar 20210.14000.15000.13500.14500.14501,425,520
15 Mar 20210.13500.13500.13000.13500.1350388,083
12 Mar 20210.13000.13500.13000.13000.13001,599,753
11 Mar 20210.13000.13500.13000.13500.1350526,993
10 Mar 20210.13000.13500.12500.13000.13001,076,999
09 Mar 20210.13500.13500.13000.13000.1300702,379
08 Mar 20210.13000.13500.13000.13500.13501,710,610
05 Mar 20210.14000.14000.12500.12500.1250626,273
04 Mar 20210.14000.14000.13500.13500.13501,166,417
03 Mar 20210.14000.14000.14000.14000.1400121,840
02 Mar 20210.15000.15000.14000.14500.1450694,279
01 Mar 20210.14000.14500.14000.14500.14501,338,699
26 Feb 20210.14500.14500.13500.14000.1400404,855
25 Feb 20210.13000.14000.13000.14000.1400892,519
24 Feb 20210.14000.14000.13000.13000.13001,209,497
23 Feb 20210.14500.15000.13000.13500.13502,384,109
22 Feb 20210.14000.14000.14000.14000.1400209,927
19 Feb 20210.14500.14500.14000.14000.1400432,078
18 Feb 20210.14500.14500.14000.14000.1400462,699
17 Feb 20210.14500.14500.13500.13500.1350418,371
16 Feb 20210.14000.14500.14000.14000.1400400,164
15 Feb 20210.14500.14500.13500.14000.14001,092,133
12 Feb 20210.15000.15000.14500.14500.1450673,463
11 Feb 20210.15500.15500.14500.15000.1500829,096
10 Feb 20210.15500.15500.15000.15500.1550873,289
09 Feb 20210.16000.16000.15500.15500.1550414,418
08 Feb 20210.16500.16500.15500.15500.1550633,501
05 Feb 20210.16000.16500.15500.16500.1650299,480
04 Feb 20210.16000.16500.16000.16500.1650529,183
03 Feb 20210.15000.16500.15000.16000.16001,842,246
02 Feb 20210.15000.15500.15000.15000.1500429,363
01 Feb 20210.14500.15500.14000.15000.15001,012,208
29 Jan 20210.15000.15500.14500.14750.14751,406,608
28 Jan 20210.16000.16000.14500.14500.14502,064,664
27 Jan 20210.15000.16500.15000.16000.1600927,798
25 Jan 20210.15000.15000.14500.14500.1450627,954
22 Jan 20210.15000.15000.14500.14500.1450392,127
21 Jan 20210.15500.15500.14500.15000.1500534,903
20 Jan 20210.14500.15750.14500.15500.1550714,671
19 Jan 20210.15000.15250.14500.14500.1450926,067
18 Jan 20210.17500.17500.15000.15500.15502,210,516
15 Jan 20210.15500.17500.15500.17500.17502,374,579
14 Jan 20210.15000.16000.15000.15500.15501,219,550
13 Jan 20210.14000.15500.14000.14500.14503,161,000
12 Jan 20210.14500.14500.13500.13500.1350653,581
11 Jan 20210.12500.14500.12500.14500.14504,264,564
08 Jan 20210.11500.12500.11000.12000.1200660,326
07 Jan 20210.12000.12000.11000.11000.11001,431,827
06 Jan 20210.12000.12000.11500.12000.12001,737,924
05 Jan 20210.12500.12500.11500.11500.11501,281,705
04 Jan 20210.12500.13000.12250.12500.1250963,534
31 Dec 20200.12500.12500.12000.12000.1200383,689
30 Dec 20200.12500.13000.12000.12500.1250571,396
29 Dec 20200.12500.13000.12000.12000.1200927,945
24 Dec 20200.12500.12500.12000.12500.1250452,798
23 Dec 20200.12000.12500.12000.12000.1200671,894
22 Dec 20200.12500.14000.12000.12500.12507,966,681
21 Dec 20200.10500.13500.10500.13500.135010,457,330
18 Dec 20200.09000.09400.09000.09300.0930762,620
17 Dec 20200.09200.09200.08600.09000.09001,907,707
16 Dec 20200.09600.09600.09000.09000.09001,267,517
15 Dec 20200.09600.09700.09000.09500.09502,505,101
14 Dec 20200.09700.09800.09600.09700.09701,099,475
11 Dec 20200.09700.10000.09600.09600.09605,526,949
10 Dec 20200.09400.10000.09400.09700.09702,384,838
09 Dec 20200.09400.09600.09200.09500.09502,204,325
08 Dec 20200.09200.09400.09200.09400.0940166,195
07 Dec 20200.09200.09500.09100.09400.0940581,638
04 Dec 20200.09500.09500.09100.09200.0920692,358
03 Dec 20200.09600.09600.09400.09500.0950567,765
02 Dec 20200.09600.09700.09500.09500.0950208,224
01 Dec 20200.09600.09700.09300.09700.0970830,188
30 Nov 20200.09500.09700.09200.09500.0950388,313
27 Nov 20200.09700.09700.09200.09200.0920726,341
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...