Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.050 | 3.205 | 3.040 | 3.160 | 3.160 | 960,162 |
| 2026-10-15 | 2.900 | 3.010 | 2.815 | 2.940 | 2.940 | 2,203,630 |
| 2026-10-14 | 2.990 | 3.050 | 2.925 | 3.010 | 3.010 | 1,259,489 |
| 2026-10-13 | 3.110 | 3.130 | 2.970 | 2.990 | 2.990 | 1,151,258 |
| 2026-10-12 | 3.160 | 3.220 | 3.150 | 3.160 | 3.160 | 674,585 |
| 2026-10-09 | 3.350 | 3.350 | 3.120 | 3.140 | 3.140 | 1,384,877 |
| 2026-10-08 | 3.530 | 3.550 | 3.360 | 3.390 | 3.390 | 1,291,299 |
| 2026-10-07 | 3.490 | 3.720 | 3.490 | 3.670 | 3.670 | 1,791,764 |
| 2026-10-06 | 3.300 | 3.440 | 3.260 | 3.380 | 3.380 | 1,044,273 |
| 2026-10-05 | 3.360 | 3.410 | 3.290 | 3.290 | 3.290 | 634,568 |
| 2026-10-02 | 3.450 | 3.500 | 3.320 | 3.340 | 3.340 | 762,452 |
| 2026-10-01 | 3.470 | 3.520 | 3.340 | 3.340 | 3.340 | 789,452 |
| 2026-09-30 | 3.500 | 3.560 | 3.430 | 3.430 | 3.430 | 1,744,308 |
| 2026-09-29 | 3.540 | 3.585 | 3.470 | 3.550 | 3.550 | 911,649 |
| 2026-09-28 | 3.660 | 3.665 | 3.530 | 3.540 | 3.540 | 1,449,087 |
| 2026-09-25 | 3.780 | 3.800 | 3.635 | 3.700 | 3.700 | 2,650,643 |
| 2026-09-24 | 3.970 | 3.970 | 3.780 | 3.840 | 3.840 | 817,816 |
| 2026-09-23 | 4.160 | 4.200 | 3.980 | 4.030 | 4.030 | 679,472 |
| 2026-09-22 | 4.020 | 4.240 | 4.020 | 4.120 | 4.120 | 1,610,226 |
| 2026-09-21 | 3.940 | 4.015 | 3.810 | 4.000 | 4.000 | 911,245 |
| 2026-09-18 | 3.900 | 3.950 | 3.800 | 3.860 | 3.860 | 2,978,525 |
| 2026-09-17 | 3.750 | 3.830 | 3.690 | 3.760 | 3.760 | 1,082,048 |
| 2026-09-16 | 3.790 | 3.830 | 3.715 | 3.770 | 3.770 | 2,031,494 |
| 2026-09-15 | 3.850 | 3.900 | 3.720 | 3.820 | 3.820 | 1,444,611 |
| 2026-09-14 | 3.830 | 3.920 | 3.710 | 3.790 | 3.790 | 1,513,125 |
| 2026-09-11 | 4.050 | 4.060 | 3.760 | 3.900 | 3.900 | 2,118,565 |
| 2026-09-10 | 4.100 | 4.420 | 4.100 | 4.250 | 4.250 | 2,238,243 |
| 2026-09-09 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2026-09-08 | 4.370 | 4.380 | 4.230 | 4.230 | 4.230 | 337,449 |
| 2026-09-07 | 4.340 | 4.440 | 4.310 | 4.370 | 4.370 | 345,315 |
| 2026-09-04 | 4.350 | 4.500 | 4.285 | 4.340 | 4.340 | 642,781 |
| 2026-09-03 | 4.100 | 4.340 | 4.010 | 4.290 | 4.290 | 961,248 |
| 2026-09-02 | 4.230 | 4.260 | 3.970 | 3.980 | 3.980 | 1,746,816 |
| 2026-09-01 | 4.490 | 4.520 | 4.390 | 4.390 | 4.390 | 1,046,415 |
| 2026-08-31 | 4.450 | 4.455 | 4.310 | 4.450 | 4.450 | 1,319,748 |
| 2026-08-28 | 4.690 | 4.800 | 4.520 | 4.610 | 4.610 | 1,092,368 |
| 2026-08-27 | 4.550 | 4.880 | 4.530 | 4.700 | 4.700 | 3,374,193 |
| 2026-08-26 | 4.410 | 4.750 | 4.410 | 4.750 | 4.750 | 2,412,769 |
| 2026-08-25 | 4.140 | 4.360 | 4.110 | 4.360 | 4.360 | 1,378,261 |
| 2026-08-24 | 4.160 | 4.420 | 4.160 | 4.230 | 4.230 | 2,338,363 |
| 2026-08-21 | 3.750 | 3.870 | 3.710 | 3.820 | 3.820 | 402,467 |
| 2026-08-20 | 3.850 | 3.900 | 3.800 | 3.800 | 3.800 | 546,760 |
| 2026-08-19 | 3.640 | 3.875 | 3.590 | 3.750 | 3.750 | 812,100 |
| 2026-08-18 | 3.610 | 3.830 | 3.610 | 3.770 | 3.770 | 1,037,206 |
| 2026-08-17 | 3.490 | 3.630 | 3.490 | 3.600 | 3.600 | 845,379 |
| 2026-08-14 | 3.630 | 3.680 | 3.430 | 3.450 | 3.450 | 1,285,770 |
| 2026-08-13 | 3.680 | 3.720 | 3.605 | 3.630 | 3.630 | 775,495 |
| 2026-08-12 | 3.670 | 3.740 | 3.600 | 3.630 | 3.630 | 1,215,198 |
| 2026-08-11 | 3.540 | 3.640 | 3.480 | 3.620 | 3.620 | 1,039,368 |
| 2026-08-10 | 3.570 | 3.670 | 3.495 | 3.530 | 3.530 | 974,179 |
| 2026-08-07 | 3.390 | 3.475 | 3.365 | 3.390 | 3.390 | 782,690 |
| 2026-08-06 | 3.450 | 3.470 | 3.310 | 3.350 | 3.350 | 1,157,828 |
| 2026-08-05 | 3.510 | 3.530 | 3.400 | 3.450 | 3.450 | 1,034,900 |
| 2026-08-04 | 3.310 | 3.420 | 3.260 | 3.390 | 3.390 | 621,438 |
| 2026-08-03 | 3.060 | 3.230 | 3.000 | 3.230 | 3.230 | 1,030,817 |
| 2026-07-31 | 3.040 | 3.140 | 2.980 | 3.090 | 3.090 | 2,235,214 |
| 2026-07-30 | 2.880 | 2.980 | 2.850 | 2.870 | 2.870 | 920,461 |
| 2026-07-29 | 2.910 | 3.010 | 2.860 | 3.000 | 3.000 | 1,233,943 |
| 2026-07-28 | 3.160 | 3.170 | 2.910 | 2.910 | 2.910 | 1,488,807 |
| 2026-07-27 | 3.350 | 3.360 | 3.200 | 3.240 | 3.240 | 372,141 |
Page 1 of 3 · 129 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.