Botala Energy Limited (BTE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:37PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 25 July 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 24 July 2024 | 0.0710 | 0.0770 | 0.0710 | 0.0770 | 0.0770 | 12,587 |
| 23 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 30,013 |
| 22 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 19 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
| 18 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 25,000 |
| 17 July 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 40,000 |
| 16 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 90,000 |
| 15 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 35,164 |
| 12 July 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0810 | 0.0810 | 320,515 |
| 11 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 10 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 09 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 08 July 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 65,000 |
| 05 July 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 58,512 |
| 04 July 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 19,000 |
| 03 July 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,000 |
| 02 July 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 10,000 |
| 01 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 28 June 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 202,348 |
| 27 June 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 66,230 |
| 26 June 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 26,000 |
| 25 June 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 24 June 2024 | 0.0880 | 0.0900 | 0.0810 | 0.0810 | 0.0810 | 60,011 |
| 21 June 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 20 June 2024 | 0.0810 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 12,555 |
| 19 June 2024 | 0.0860 | 0.0890 | 0.0860 | 0.0890 | 0.0890 | 50,000 |
| 18 June 2024 | 0.0900 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 75,589 |
| 17 June 2024 | 0.0890 | 0.1000 | 0.0890 | 0.1000 | 0.1000 | 158,185 |
| 14 June 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0910 | 0.0910 | 76,771 |
| 13 June 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 30,000 |
| 12 June 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 31,792 |
| 11 June 2024 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 0.0910 | 60,494 |
| 07 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 54,789 |
| 06 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,462 |
| 05 June 2024 | 0.0850 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 63,264 |
| 04 June 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 03 June 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 79,362 |
| 31 May 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 10,000 |
| 30 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 10,000 |
| 29 May 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 60,000 |
| 28 May 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 20,000 |
| 27 May 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 86,827 |
| 24 May 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 6,197 |
| 23 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 22 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 4,896 |
| 21 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
| 20 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
| 17 May 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 56,645 |
| 16 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 15 May 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 65,000 |
| 14 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 13 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 37,313 |
| 10 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 09 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 08 May 2024 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 100,000 |
| 07 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 45,000 |
| 06 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 03 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 02 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 10,000 |
| 01 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 30 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
| 29 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 10,000 |
| 26 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 24 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 23 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 22 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 6,210 |
| 19 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 18 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 17 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 16 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 15 Apr 2024 | 0.0840 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 29,000 |
| 12 Apr 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 24,945 |
| 11 Apr 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 24,843 |
| 10 Apr 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 67,600 |
| 09 Apr 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 82,399 |
| 08 Apr 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 25,000 |
| 05 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 10,000 |
| 04 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 102,169 |
| 03 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 |
| 02 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,000 |
| 28 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
| 27 Mar 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 26 Mar 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 35,442 |
| 25 Mar 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 22 Mar 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 21 Mar 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 370,576 |
| 20 Mar 2024 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 73,332 |
| 19 Mar 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
| 18 Mar 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 40,349 |
| 15 Mar 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 98,625 |
| 14 Mar 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 13 Mar 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 12 Mar 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 51,288 |
| 11 Mar 2024 | 0.0990 | 0.1050 | 0.0990 | 0.1050 | 0.1050 | 336,311 |
| 08 Mar 2024 | 0.0940 | 0.0990 | 0.0940 | 0.0990 | 0.0990 | 77,914 |
| 07 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 65,000 |
| 06 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 05 Mar 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 363,757 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.