Blue Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.016	0.016	0.015	0.016	0.016	177,400
2024-03-12	0.015	0.016	0.015	0.016	0.016	13,645
2024-03-11	0.015	0.016	0.015	0.016	0.016	16,762
2024-03-08	0.016	0.016	0.015	0.016	0.016	381,744
2024-03-07	0.016	0.016	0.015	0.016	0.016	521,283
2024-03-06	0.017	0.017	0.015	0.017	0.017	94,704
2024-03-05	0.015	0.017	0.015	0.017	0.017	410,903
2024-03-04	0.016	0.016	0.015	0.016	0.016	277,183
2024-03-01	0.015	0.015	0.015	0.015	0.015	213,338
2024-02-29	0.015	0.015	0.015	0.015	0.015	421,693
2024-02-28	0.015	0.015	0.015	0.015	0.015	847,251
2024-02-27	0.015	0.015	0.015	0.015	0.015	794,298
2024-02-26	0.015	0.015	0.014	0.015	0.015	1,155,469
2024-02-23	0.016	0.016	0.016	0.016	0.016	1,085,000
2024-02-22	0.017	0.017	0.017	0.017	0.017	195,000
2024-02-21	0.015	0.017	0.015	0.017	0.017	519,182
2024-02-20	0.015	0.017	0.015	0.017	0.017	447,162
2024-02-19	0.017	0.017	0.015	0.015	0.015	2,690,702
2024-02-16	0.017	0.017	0.017	0.017	0.017	75,550
2024-02-15	0.017	0.017	0.017	0.017	0.017	468,125
2024-02-14	0.018	0.018	0.017	0.017	0.017	2,121,517
2024-02-13	0.017	0.020	0.016	0.018	0.018	3,586,955
2024-02-12	0.014	0.016	0.014	0.015	0.015	1,772,742
2024-02-09	0.014	0.015	0.014	0.014	0.014	449,035
2024-02-08	0.013	0.014	0.012	0.014	0.014	4,328,938
2024-02-07	0.013	0.014	0.013	0.013	0.013	2,759,220
2024-02-06	0.015	0.015	0.013	0.013	0.013	4,207,719
2024-02-05	0.015	0.015	0.014	0.014	0.014	3,383,565
2024-02-02	0.015	0.015	0.014	0.015	0.015	2,484,782
2024-02-01	0.016	0.016	0.015	0.015	0.015	3,116,336
2024-01-31	0.017	0.017	0.015	0.015	0.015	7,814,068
2024-01-30	0.018	0.018	0.018	0.018	0.018	581,976
2024-01-29	0.017	0.019	0.017	0.018	0.018	2,041,166
2024-01-25	0.019	0.019	0.016	0.016	0.016	1,649,168
2024-01-24	0.019	0.019	0.016	0.019	0.019	3,382,773
2024-01-23	0.020	0.020	0.020	0.020	0.020	1,208,664
2024-01-22	0.020	0.020	0.020	0.020	0.020	110,525
2024-01-19	0.020	0.021	0.020	0.021	0.021	361,514
2024-01-18	0.020	0.020	0.020	0.020	0.020	55,500
2024-01-17	0.020	0.021	0.020	0.020	0.020	1,836,663
2024-01-16	0.021	0.022	0.020	0.020	0.020	3,876,704
2024-01-15	0.022	0.023	0.022	0.022	0.022	423,054
2024-01-12	0.024	0.024	0.022	0.022	0.022	1,207,253
2024-01-11	0.024	0.024	0.022	0.023	0.023	2,331,216
2024-01-10	0.022	0.024	0.021	0.021	0.021	1,478,908
2024-01-09	0.022	0.023	0.021	0.021	0.021	1,397,580
2024-01-08	0.023	0.023	0.021	0.021	0.021	968,937
2024-01-05	0.023	0.023	0.022	0.022	0.022	426,619
2024-01-04	0.023	0.023	0.023	0.023	0.023	1,039,867
2024-01-03	0.024	0.024	0.023	0.023	0.023	484,348
2024-01-02	0.024	0.025	0.023	0.023	0.023	2,528,510
2023-12-29	0.025	0.025	0.024	0.024	0.024	223,244
2023-12-28	0.025	0.025	0.024	0.025	0.025	662,900
2023-12-27	0.025	0.025	0.023	0.023	0.023	148,021
2023-12-22	0.025	0.025	0.024	0.024	0.024	183,648
2023-12-21	0.029	0.029	0.024	0.024	0.024	3,344,155
2023-12-20	0.028	0.028	0.026	0.026	0.026	1,754,915
2023-12-19	0.026	0.029	0.026	0.029	0.029	801,051
2023-12-18	0.026	0.026	0.025	0.025	0.025	502,587
2023-12-15	0.027	0.027	0.026	0.026	0.026	372,629

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.