Blue Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.025	0.026	0.025	0.026	0.026	1,044,820
2023-06-28	0.023	0.026	0.023	0.025	0.025	2,443,962
2023-06-27	0.022	0.023	0.021	0.023	0.023	6,328,239
2023-06-26	0.023	0.023	0.022	0.022	0.022	3,439,003
2023-06-23	0.024	0.024	0.023	0.023	0.023	1,431,981
2023-06-22	0.025	0.027	0.022	0.024	0.024	8,563,465
2023-06-21	0.026	0.028	0.024	0.025	0.025	4,735,683
2023-06-20	0.027	0.028	0.026	0.027	0.027	2,378,847
2023-06-19	0.030	0.030	0.027	0.027	0.027	502,615
2023-06-16	0.028	0.029	0.028	0.028	0.028	2,500,590
2023-06-15	0.029	0.029	0.028	0.028	0.028	726,492
2023-06-14	0.029	0.029	0.028	0.028	0.028	95,505
2023-06-13	0.030	0.030	0.028	0.028	0.028	1,426,493
2023-06-09	0.030	0.032	0.028	0.028	0.028	902,953
2023-06-08	0.034	0.037	0.029	0.029	0.029	6,288,889
2023-06-07	0.028	0.029	0.027	0.029	0.029	922,049
2023-06-06	0.029	0.029	0.027	0.028	0.028	557,153
2023-06-05	0.030	0.031	0.028	0.028	0.028	531,319
2023-06-02	0.029	0.029	0.029	0.029	0.029	0
2023-06-01	0.029	0.029	0.028	0.029	0.029	508,724
2023-05-31	0.028	0.029	0.028	0.029	0.029	389,517
2023-05-30	0.028	0.028	0.028	0.028	0.028	616,318
2023-05-29	0.026	0.028	0.026	0.028	0.028	1,105,523
2023-05-26	0.027	0.027	0.026	0.026	0.026	867,558
2023-05-25	0.028	0.029	0.027	0.027	0.027	260,033
2023-05-24	0.031	0.031	0.027	0.028	0.028	4,670,191
2023-05-23	0.031	0.032	0.030	0.030	0.030	557,333
2023-05-22	0.032	0.032	0.030	0.030	0.030	60,557
2023-05-19	0.032	0.032	0.030	0.032	0.032	857,511
2023-05-18	0.031	0.032	0.030	0.032	0.032	310,613
2023-05-17	0.030	0.032	0.030	0.032	0.032	1,463,653
2023-05-16	0.030	0.030	0.029	0.030	0.030	218,800
2023-05-15	0.031	0.031	0.030	0.030	0.030	826,127
2023-05-12	0.030	0.035	0.030	0.030	0.030	1,680,849
2023-05-11	0.030	0.032	0.030	0.030	0.030	1,143,938
2023-05-10	0.031	0.031	0.030	0.030	0.030	435,351
2023-05-09	0.031	0.031	0.029	0.029	0.029	2,455,487
2023-05-08	0.034	0.034	0.031	0.031	0.031	972,830
2023-05-05	0.034	0.034	0.031	0.034	0.034	1,073,620
2023-05-04	0.033	0.035	0.033	0.034	0.034	427,887
2023-05-03	0.032	0.034	0.031	0.034	0.034	1,409,573
2023-05-02	0.036	0.036	0.031	0.031	0.031	1,400,787
2023-05-01	0.034	0.036	0.034	0.036	0.036	531,631
2023-04-28	0.031	0.035	0.031	0.035	0.035	415,504
2023-04-27	0.034	0.034	0.030	0.033	0.033	1,678,676
2023-04-26	0.036	0.038	0.033	0.033	0.033	1,892,876
2023-04-24	0.038	0.038	0.036	0.037	0.037	1,292,550
2023-04-21	0.038	0.039	0.037	0.038	0.038	236,348
2023-04-20	0.040	0.040	0.038	0.039	0.039	171,384
2023-04-19	0.038	0.039	0.037	0.037	0.037	485,802
2023-04-18	0.038	0.040	0.037	0.038	0.038	2,652,576
2023-04-17	0.040	0.040	0.039	0.039	0.039	882,051
2023-04-14	0.039	0.040	0.039	0.040	0.040	624,141
2023-04-13	0.039	0.039	0.038	0.038	0.038	105,821
2023-04-12	0.041	0.041	0.039	0.040	0.040	2,137,515
2023-04-11	0.043	0.044	0.040	0.043	0.043	3,067,453
2023-04-06	0.045	0.045	0.042	0.042	0.042	66,818
2023-04-05	0.041	0.045	0.040	0.045	0.045	3,091,673
2023-04-04	0.040	0.041	0.038	0.039	0.039	1,692,015
2023-04-03	0.039	0.042	0.039	0.042	0.042	481,953

← NewerPage 15 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.