Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.150 | 4.270 | 4.110 | 4.150 | 4.150 | 504,382 |
| 2024-06-06 | 4.170 | 4.200 | 4.060 | 4.070 | 4.070 | 502,025 |
| 2024-06-05 | 4.140 | 4.160 | 4.020 | 4.150 | 4.150 | 540,784 |
| 2024-06-04 | 4.330 | 4.370 | 4.190 | 4.210 | 4.210 | 366,503 |
| 2024-06-03 | 4.500 | 4.620 | 4.350 | 4.350 | 4.350 | 626,516 |
| 2024-05-31 | 4.400 | 4.500 | 4.300 | 4.500 | 4.500 | 614,350 |
| 2024-05-30 | 4.290 | 4.470 | 4.270 | 4.420 | 4.420 | 484,516 |
| 2024-05-29 | 4.400 | 4.430 | 4.280 | 4.330 | 4.330 | 670,804 |
| 2024-05-28 | 4.430 | 4.430 | 4.200 | 4.320 | 4.320 | 889,674 |
| 2024-05-27 | 4.450 | 4.530 | 4.380 | 4.400 | 4.400 | 228,369 |
| 2024-05-24 | 4.460 | 4.460 | 4.350 | 4.400 | 4.400 | 360,629 |
| 2024-05-23 | 4.600 | 4.640 | 4.500 | 4.510 | 4.510 | 578,938 |
| 2024-05-22 | 4.700 | 4.830 | 4.650 | 4.710 | 4.710 | 545,315 |
| 2024-05-21 | 4.750 | 4.870 | 4.690 | 4.740 | 4.740 | 1,007,918 |
| 2024-05-20 | 4.590 | 4.795 | 4.540 | 4.720 | 4.720 | 1,160,567 |
| 2024-05-17 | 4.500 | 4.580 | 4.420 | 4.420 | 4.420 | 408,122 |
| 2024-05-16 | 4.490 | 4.550 | 4.430 | 4.510 | 4.510 | 424,983 |
| 2024-05-15 | 4.370 | 4.480 | 4.350 | 4.430 | 4.430 | 347,904 |
| 2024-05-14 | 4.450 | 4.480 | 4.330 | 4.380 | 4.380 | 526,607 |
| 2024-05-13 | 4.450 | 4.600 | 4.440 | 4.500 | 4.500 | 463,360 |
| 2024-05-10 | 4.560 | 4.630 | 4.520 | 4.540 | 4.540 | 518,023 |
| 2024-05-09 | 4.490 | 4.590 | 4.400 | 4.480 | 4.480 | 492,731 |
| 2024-05-08 | 4.700 | 4.700 | 4.530 | 4.580 | 4.580 | 767,008 |
| 2024-05-07 | 4.650 | 4.780 | 4.600 | 4.690 | 4.690 | 1,262,573 |
| 2024-05-06 | 4.300 | 4.590 | 4.270 | 4.580 | 4.580 | 946,075 |
| 2024-05-03 | 4.270 | 4.350 | 4.215 | 4.310 | 4.310 | 650,309 |
| 2024-05-02 | 4.110 | 4.250 | 4.040 | 4.210 | 4.210 | 542,172 |
| 2024-05-01 | 3.690 | 4.200 | 3.620 | 4.170 | 4.170 | 1,527,763 |
| 2024-04-30 | 3.800 | 3.850 | 3.760 | 3.800 | 3.800 | 376,553 |
| 2024-04-29 | 3.600 | 3.790 | 3.600 | 3.770 | 3.770 | 463,896 |
| 2024-04-26 | 3.640 | 3.690 | 3.510 | 3.510 | 3.510 | 383,527 |
| 2024-04-24 | 3.660 | 3.690 | 3.610 | 3.660 | 3.660 | 253,226 |
| 2024-04-23 | 3.710 | 3.740 | 3.620 | 3.630 | 3.630 | 343,598 |
| 2024-04-22 | 3.760 | 3.890 | 3.740 | 3.750 | 3.750 | 409,505 |
| 2024-04-19 | 3.550 | 3.770 | 3.540 | 3.740 | 3.740 | 674,059 |
| 2024-04-18 | 3.560 | 3.700 | 3.550 | 3.550 | 3.550 | 323,151 |
| 2024-04-17 | 3.580 | 3.700 | 3.500 | 3.640 | 3.640 | 689,352 |
| 2024-04-16 | 3.810 | 3.835 | 3.590 | 3.590 | 3.590 | 1,043,243 |
| 2024-04-15 | 3.940 | 4.100 | 3.930 | 3.960 | 3.960 | 588,699 |
| 2024-04-12 | 3.910 | 4.160 | 3.910 | 4.130 | 4.130 | 1,266,148 |
| 2024-04-11 | 3.860 | 3.910 | 3.810 | 3.870 | 3.870 | 465,926 |
| 2024-04-10 | 3.870 | 3.900 | 3.810 | 3.850 | 3.850 | 317,843 |
| 2024-04-09 | 3.890 | 3.950 | 3.870 | 3.900 | 3.900 | 387,805 |
| 2024-04-08 | 3.950 | 4.000 | 3.910 | 3.930 | 3.930 | 722,099 |
| 2024-04-05 | 3.790 | 3.960 | 3.750 | 3.950 | 3.950 | 807,449 |
| 2024-04-04 | 3.970 | 4.000 | 3.940 | 3.980 | 3.980 | 779,227 |
| 2024-04-03 | 3.810 | 3.970 | 3.810 | 3.920 | 3.920 | 908,297 |
| 2024-04-02 | 3.790 | 3.870 | 3.705 | 3.810 | 3.810 | 944,540 |
| 2024-03-28 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 1,196,746 |
| 2024-03-27 | 3.590 | 3.720 | 3.550 | 3.720 | 3.720 | 647,652 |
| 2024-03-26 | 3.580 | 3.660 | 3.530 | 3.580 | 3.580 | 438,254 |
| 2024-03-25 | 3.640 | 3.680 | 3.550 | 3.670 | 3.670 | 416,869 |
| 2024-03-22 | 3.440 | 3.690 | 3.420 | 3.660 | 3.660 | 762,543 |
| 2024-03-21 | 3.320 | 3.500 | 3.310 | 3.500 | 3.500 | 1,428,695 |
| 2024-03-20 | 3.170 | 3.260 | 3.170 | 3.230 | 3.230 | 489,015 |
| 2024-03-19 | 3.180 | 3.230 | 3.150 | 3.200 | 3.200 | 589,358 |
| 2024-03-18 | 3.060 | 3.240 | 3.030 | 3.190 | 3.190 | 1,037,207 |
| 2024-03-15 | 2.750 | 2.990 | 2.750 | 2.990 | 2.990 | 5,289,782 |
| 2024-03-14 | 2.940 | 2.985 | 2.770 | 2.800 | 2.800 | 1,052,478 |
| 2024-03-13 | 3.080 | 3.090 | 3.020 | 3.040 | 3.040 | 269,519 |
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.