Blue Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.026	0.029	0.025	0.027	0.027	4,727,293
2023-12-13	0.025	0.026	0.025	0.025	0.025	1,848,632
2023-12-12	0.026	0.028	0.024	0.024	0.024	3,165,119
2023-12-11	0.022	0.031	0.022	0.025	0.025	19,174,532
2023-12-08	0.021	0.021	0.020	0.021	0.021	394,303
2023-12-07	0.021	0.021	0.020	0.020	0.020	155,243
2023-12-06	0.022	0.022	0.021	0.021	0.021	771,309
2023-12-05	0.022	0.023	0.021	0.021	0.021	537,902
2023-12-04	0.020	0.022	0.020	0.022	0.022	540,583
2023-12-01	0.022	0.022	0.022	0.022	0.022	65,272
2023-11-30	0.022	0.022	0.021	0.022	0.022	236,075
2023-11-29	0.021	0.022	0.021	0.022	0.022	495,866
2023-11-28	0.022	0.022	0.021	0.021	0.021	516,428
2023-11-27	0.021	0.022	0.021	0.022	0.022	553,900
2023-11-24	0.021	0.022	0.021	0.021	0.021	659,142
2023-11-23	0.020	0.022	0.020	0.022	0.022	357,663
2023-11-22	0.022	0.022	0.021	0.021	0.021	877,400
2023-11-21	0.022	0.023	0.022	0.022	0.022	426,156
2023-11-20	0.022	0.023	0.022	0.022	0.022	492,541
2023-11-17	0.023	0.024	0.022	0.022	0.022	762,911
2023-11-16	0.023	0.023	0.022	0.022	0.022	1,139,874
2023-11-15	0.023	0.024	0.023	0.023	0.023	2,283,603
2023-11-14	0.024	0.025	0.023	0.023	0.023	3,053,258
2023-11-13	0.025	0.025	0.023	0.023	0.023	1,779,683
2023-11-10	0.021	0.027	0.021	0.024	0.024	7,480,004
2023-11-09	0.017	0.025	0.017	0.020	0.020	11,415,943
2023-11-08	0.018	0.018	0.017	0.017	0.017	1,001,659
2023-11-07	0.018	0.018	0.017	0.018	0.018	175
2023-11-06	0.017	0.017	0.016	0.016	0.016	88,981
2023-11-03	0.018	0.018	0.017	0.017	0.017	2,002,501
2023-11-02	0.017	0.018	0.017	0.017	0.017	1,827,129
2023-11-01	0.017	0.018	0.016	0.016	0.016	3,651,455
2023-10-31	0.014	0.019	0.014	0.017	0.017	49,870,018
2023-10-30	0.014	0.015	0.013	0.014	0.014	682,328
2023-10-27	0.013	0.014	0.013	0.013	0.013	1,060,163
2023-10-26	0.013	0.014	0.012	0.014	0.014	12,063,683
2023-10-25	0.015	0.016	0.014	0.015	0.015	2,031,255
2023-10-24	0.014	0.014	0.014	0.014	0.014	326,005
2023-10-23	0.014	0.014	0.013	0.013	0.013	641,992
2023-10-20	0.014	0.014	0.013	0.014	0.014	486,619
2023-10-19	0.014	0.014	0.013	0.014	0.014	439,787
2023-10-18	0.014	0.014	0.013	0.013	0.013	20,660
2023-10-17	0.014	0.014	0.014	0.014	0.014	1,245,183
2023-10-16	0.015	0.015	0.014	0.014	0.014	108,700
2023-10-13	0.015	0.015	0.015	0.015	0.015	1,246,547
2023-10-12	0.015	0.015	0.015	0.015	0.015	10,000
2023-10-11	0.014	0.016	0.014	0.016	0.016	1,507,053
2023-10-10	0.014	0.015	0.013	0.014	0.014	1,092,715
2023-10-09	0.014	0.015	0.013	0.015	0.015	640,613
2023-10-06	0.014	0.014	0.012	0.014	0.014	2,492,532
2023-10-05	0.017	0.017	0.014	0.015	0.015	1,514,656
2023-10-04	0.015	0.017	0.014	0.017	0.017	3,041,319
2023-10-03	0.014	0.017	0.013	0.015	0.015	4,506,671
2023-10-02	0.014	0.015	0.013	0.013	0.013	185,157
2023-09-29	0.014	0.015	0.013	0.013	0.013	2,875,143
2023-09-28	0.014	0.016	0.014	0.014	0.014	2,134,298
2023-09-27	0.015	0.015	0.014	0.014	0.014	2,520,154
2023-09-26	0.014	0.015	0.014	0.015	0.015	3,546,731
2023-09-25	0.014	0.014	0.013	0.014	0.014	522,229
2023-09-22	0.014	0.015	0.014	0.014	0.014	2,378,156

← NewerPage 13 of 22 · 1,269 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.