Blue Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.015	0.015	0.014	0.014	0.014	3,309,205
2023-09-20	0.017	0.017	0.015	0.015	0.015	8,866,635
2023-09-19	0.019	0.019	0.018	0.019	0.019	31,013
2023-09-18	0.018	0.019	0.018	0.019	0.019	3,219,194
2023-09-15	0.017	0.018	0.017	0.017	0.017	490,724
2023-09-14	0.018	0.018	0.016	0.017	0.017	825,491
2023-09-13	0.016	0.018	0.016	0.018	0.018	307,611
2023-09-12	0.018	0.018	0.016	0.018	0.018	940,501
2023-09-11	0.018	0.018	0.018	0.018	0.018	0
2023-09-08	0.018	0.018	0.018	0.018	0.018	188,855
2023-09-07	0.018	0.018	0.017	0.017	0.017	516,375
2023-09-06	0.017	0.018	0.016	0.018	0.018	2,133,386
2023-09-05	0.017	0.017	0.016	0.016	0.016	1,480,658
2023-09-04	0.018	0.018	0.017	0.017	0.017	1,327,572
2023-09-01	0.019	0.020	0.018	0.019	0.019	1,483,881
2023-08-31	0.018	0.019	0.018	0.019	0.019	323,086
2023-08-30	0.018	0.019	0.017	0.017	0.017	182,296
2023-08-29	0.018	0.019	0.017	0.019	0.019	1,229,447
2023-08-28	0.019	0.019	0.018	0.018	0.018	1,345,506
2023-08-25	0.019	0.020	0.019	0.020	0.020	123,602
2023-08-24	0.020	0.020	0.019	0.020	0.020	498,927
2023-08-23	0.019	0.020	0.019	0.020	0.020	175,188
2023-08-22	0.021	0.021	0.019	0.019	0.019	621,627
2023-08-21	0.019	0.021	0.019	0.021	0.021	316,801
2023-08-18	0.019	0.019	0.018	0.019	0.019	842,594
2023-08-17	0.018	0.018	0.018	0.018	0.018	28,828
2023-08-16	0.019	0.019	0.018	0.018	0.018	160,059
2023-08-15	0.020	0.020	0.018	0.018	0.018	931,928
2023-08-14	0.019	0.019	0.018	0.018	0.018	126,871
2023-08-11	0.018	0.019	0.018	0.018	0.018	1,085,577
2023-08-10	0.020	0.020	0.018	0.018	0.018	6,685,685
2023-08-09	0.020	0.020	0.020	0.020	0.020	180,000
2023-08-08	0.020	0.020	0.018	0.019	0.019	1,861,079
2023-08-07	0.022	0.022	0.019	0.019	0.019	1,314,515
2023-08-04	0.022	0.022	0.020	0.022	0.022	7,905,243
2023-08-03	0.023	0.024	0.022	0.024	0.024	735,870
2023-08-02	0.023	0.024	0.023	0.024	0.024	355,377
2023-08-01	0.025	0.025	0.024	0.024	0.024	3,634,544
2023-07-31	0.026	0.027	0.025	0.025	0.025	1,114,111
2023-07-28	0.026	0.027	0.025	0.027	0.027	447,622
2023-07-27	0.026	0.026	0.026	0.026	0.026	1,447,375
2023-07-26	0.027	0.027	0.027	0.027	0.027	383,645
2023-07-25	0.027	0.027	0.027	0.027	0.027	0
2023-07-24	0.027	0.028	0.027	0.027	0.027	570,935
2023-07-21	0.029	0.029	0.027	0.027	0.027	104,392
2023-07-20	0.028	0.029	0.028	0.029	0.029	317,407
2023-07-19	0.030	0.030	0.028	0.028	0.028	305,000
2023-07-18	0.028	0.029	0.026	0.029	0.029	104,490
2023-07-17	0.029	0.030	0.028	0.028	0.028	45,710
2023-07-14	0.029	0.029	0.028	0.028	0.028	344,466
2023-07-13	0.029	0.029	0.026	0.028	0.028	21,611,446
2023-07-12	0.030	0.030	0.027	0.029	0.029	2,129,969
2023-07-11	0.029	0.029	0.029	0.029	0.029	20,000
2023-07-10	0.031	0.031	0.029	0.030	0.030	34,827
2023-07-07	0.032	0.032	0.029	0.031	0.031	3,193,842
2023-07-06	0.032	0.032	0.031	0.032	0.032	97,601
2023-07-05	0.032	0.032	0.031	0.031	0.031	101,102
2023-07-04	0.032	0.032	0.030	0.032	0.032	1,732,028
2023-07-03	0.028	0.032	0.028	0.030	0.030	3,068,926
2023-06-30	0.026	0.027	0.025	0.027	0.027	61,309,854

← NewerPage 14 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.