Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.290 | 2.320 | 2.220 | 2.240 | 2.240 | 166,155 |
| 2024-08-30 | 2.180 | 2.310 | 2.170 | 2.300 | 2.300 | 892,315 |
| 2024-08-29 | 2.350 | 2.350 | 2.160 | 2.180 | 2.180 | 667,973 |
| 2024-08-28 | 2.370 | 2.420 | 2.340 | 2.400 | 2.400 | 739,125 |
| 2024-08-27 | 2.410 | 2.460 | 2.360 | 2.390 | 2.390 | 1,293,318 |
| 2024-08-26 | 2.470 | 2.590 | 2.460 | 2.470 | 2.470 | 1,347,583 |
| 2024-08-23 | 2.270 | 2.270 | 2.195 | 2.260 | 2.260 | 1,025,405 |
| 2024-08-22 | 2.380 | 2.390 | 2.300 | 2.300 | 2.300 | 493,575 |
| 2024-08-21 | 2.350 | 2.380 | 2.330 | 2.370 | 2.370 | 501,776 |
| 2024-08-20 | 2.360 | 2.435 | 2.350 | 2.370 | 2.370 | 398,043 |
| 2024-08-19 | 2.420 | 2.430 | 2.340 | 2.360 | 2.360 | 679,701 |
| 2024-08-16 | 2.440 | 2.540 | 2.430 | 2.480 | 2.480 | 633,888 |
| 2024-08-15 | 2.430 | 2.480 | 2.340 | 2.390 | 2.390 | 608,312 |
| 2024-08-14 | 2.510 | 2.540 | 2.410 | 2.410 | 2.410 | 533,330 |
| 2024-08-13 | 2.480 | 2.500 | 2.420 | 2.480 | 2.480 | 366,671 |
| 2024-08-12 | 2.430 | 2.505 | 2.400 | 2.480 | 2.480 | 315,720 |
| 2024-08-09 | 2.500 | 2.500 | 2.410 | 2.420 | 2.420 | 798,807 |
| 2024-08-08 | 2.420 | 2.460 | 2.380 | 2.390 | 2.390 | 409,069 |
| 2024-08-07 | 2.500 | 2.510 | 2.400 | 2.440 | 2.440 | 486,774 |
| 2024-08-06 | 2.400 | 2.550 | 2.350 | 2.480 | 2.480 | 1,215,598 |
| 2024-08-05 | 2.530 | 2.530 | 2.300 | 2.310 | 2.310 | 1,655,062 |
| 2024-08-02 | 2.760 | 2.790 | 2.550 | 2.600 | 2.600 | 1,410,667 |
| 2024-08-01 | 3.150 | 3.200 | 2.980 | 2.990 | 2.990 | 777,570 |
| 2024-07-31 | 2.830 | 3.040 | 2.790 | 3.040 | 3.040 | 659,383 |
| 2024-07-30 | 2.800 | 2.850 | 2.740 | 2.800 | 2.800 | 283,698 |
| 2024-07-29 | 2.790 | 2.890 | 2.780 | 2.840 | 2.840 | 605,757 |
| 2024-07-26 | 2.730 | 2.800 | 2.700 | 2.740 | 2.740 | 534,979 |
| 2024-07-25 | 2.780 | 2.790 | 2.650 | 2.730 | 2.730 | 729,798 |
| 2024-07-24 | 2.860 | 2.900 | 2.820 | 2.870 | 2.870 | 380,461 |
| 2024-07-23 | 2.860 | 2.920 | 2.840 | 2.900 | 2.900 | 390,154 |
| 2024-07-22 | 2.860 | 2.880 | 2.830 | 2.860 | 2.860 | 670,918 |
| 2024-07-19 | 2.960 | 2.970 | 2.850 | 2.870 | 2.870 | 1,280,527 |
| 2024-07-18 | 3.020 | 3.120 | 2.980 | 3.030 | 3.030 | 1,322,807 |
| 2024-07-17 | 3.170 | 3.170 | 3.070 | 3.070 | 3.070 | 474,556 |
| 2024-07-16 | 3.140 | 3.190 | 3.120 | 3.150 | 3.150 | 372,861 |
| 2024-07-15 | 3.210 | 3.230 | 3.100 | 3.200 | 3.200 | 581,672 |
| 2024-07-12 | 3.290 | 3.290 | 3.160 | 3.200 | 3.200 | 726,743 |
| 2024-07-11 | 3.230 | 3.320 | 3.220 | 3.290 | 3.290 | 1,306,341 |
| 2024-07-10 | 3.110 | 3.120 | 3.020 | 3.050 | 3.050 | 388,463 |
| 2024-07-09 | 3.150 | 3.190 | 3.050 | 3.100 | 3.100 | 434,507 |
| 2024-07-08 | 3.120 | 3.180 | 3.090 | 3.140 | 3.140 | 393,747 |
| 2024-07-05 | 3.170 | 3.210 | 3.080 | 3.120 | 3.120 | 516,679 |
| 2024-07-04 | 3.290 | 3.350 | 3.140 | 3.160 | 3.160 | 641,138 |
| 2024-07-03 | 3.130 | 3.250 | 3.120 | 3.220 | 3.220 | 695,133 |
| 2024-07-02 | 3.210 | 3.250 | 3.060 | 3.110 | 3.110 | 842,226 |
| 2024-07-01 | 3.240 | 3.270 | 3.130 | 3.250 | 3.250 | 1,200,769 |
| 2024-06-28 | 3.300 | 3.400 | 3.230 | 3.270 | 3.270 | 2,065,932 |
| 2024-06-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-06-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-06-25 | 3.500 | 3.580 | 3.460 | 3.580 | 3.580 | 324,599 |
| 2024-06-24 | 3.600 | 3.615 | 3.480 | 3.480 | 3.480 | 451,554 |
| 2024-06-21 | 3.720 | 3.830 | 3.710 | 3.710 | 3.710 | 642,934 |
| 2024-06-20 | 3.870 | 3.890 | 3.730 | 3.740 | 3.740 | 340,164 |
| 2024-06-19 | 3.910 | 3.970 | 3.830 | 3.860 | 3.860 | 333,408 |
| 2024-06-18 | 3.850 | 3.860 | 3.760 | 3.780 | 3.780 | 257,965 |
| 2024-06-17 | 3.950 | 3.970 | 3.780 | 3.800 | 3.800 | 457,166 |
| 2024-06-14 | 4.010 | 4.120 | 3.990 | 4.020 | 4.020 | 343,592 |
| 2024-06-13 | 4.000 | 4.110 | 3.950 | 3.950 | 3.950 | 446,410 |
| 2024-06-12 | 3.940 | 3.970 | 3.860 | 3.880 | 3.880 | 500,543 |
| 2024-06-11 | 4.080 | 4.120 | 4.000 | 4.020 | 4.020 | 350,236 |
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.