Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.180 | 3.180 | 3.040 | 3.070 | 3.070 | 363,105 |
| 2024-03-11 | 3.050 | 3.160 | 3.010 | 3.140 | 3.140 | 520,305 |
| 2024-03-08 | 3.210 | 3.390 | 3.200 | 3.200 | 3.200 | 554,145 |
| 2024-03-07 | 3.040 | 3.130 | 3.030 | 3.080 | 3.080 | 348,178 |
| 2024-03-06 | 2.970 | 3.080 | 2.970 | 3.050 | 3.050 | 411,420 |
| 2024-03-05 | 3.060 | 3.080 | 2.970 | 3.060 | 3.060 | 521,236 |
| 2024-03-04 | 3.120 | 3.200 | 3.070 | 3.160 | 3.160 | 793,694 |
| 2024-03-01 | 3.170 | 3.260 | 2.970 | 2.970 | 2.970 | 850,011 |
| 2024-02-29 | 3.100 | 3.250 | 3.020 | 3.220 | 3.220 | 676,132 |
| 2024-02-28 | 3.060 | 3.200 | 3.060 | 3.170 | 3.170 | 459,830 |
| 2024-02-27 | 3.040 | 3.110 | 2.980 | 3.020 | 3.020 | 395,400 |
| 2024-02-26 | 2.890 | 3.090 | 2.880 | 3.060 | 3.060 | 866,349 |
| 2024-02-23 | 3.150 | 3.160 | 3.000 | 3.040 | 3.040 | 583,468 |
| 2024-02-22 | 3.210 | 3.250 | 3.130 | 3.210 | 3.210 | 350,645 |
| 2024-02-21 | 3.240 | 3.280 | 3.180 | 3.210 | 3.210 | 594,946 |
| 2024-02-20 | 3.400 | 3.440 | 3.310 | 3.400 | 3.400 | 359,398 |
| 2024-02-19 | 3.350 | 3.470 | 3.350 | 3.440 | 3.440 | 340,240 |
| 2024-02-16 | 3.470 | 3.490 | 3.360 | 3.370 | 3.370 | 403,662 |
| 2024-02-15 | 3.530 | 3.600 | 3.490 | 3.500 | 3.500 | 360,540 |
| 2024-02-14 | 3.390 | 3.540 | 3.360 | 3.530 | 3.530 | 464,246 |
| 2024-02-13 | 3.490 | 3.610 | 3.480 | 3.570 | 3.570 | 739,610 |
| 2024-02-12 | 3.530 | 3.610 | 3.400 | 3.490 | 3.490 | 753,989 |
| 2024-02-09 | 3.700 | 3.700 | 3.420 | 3.510 | 3.510 | 1,601,676 |
| 2024-02-08 | 3.690 | 3.990 | 3.660 | 3.950 | 3.950 | 1,083,203 |
| 2024-02-07 | 3.610 | 3.700 | 3.550 | 3.660 | 3.660 | 489,886 |
| 2024-02-06 | 3.600 | 3.700 | 3.550 | 3.670 | 3.670 | 455,568 |
| 2024-02-05 | 3.670 | 3.670 | 3.550 | 3.650 | 3.650 | 468,976 |
| 2024-02-02 | 3.720 | 3.790 | 3.640 | 3.680 | 3.680 | 1,265,993 |
| 2024-02-01 | 3.630 | 3.650 | 3.480 | 3.500 | 3.500 | 633,254 |
| 2024-01-31 | 3.650 | 3.710 | 3.570 | 3.630 | 3.630 | 2,138,587 |
| 2024-01-30 | 3.490 | 3.600 | 3.490 | 3.600 | 3.600 | 774,033 |
| 2024-01-29 | 3.450 | 3.460 | 3.270 | 3.390 | 3.390 | 987,127 |
| 2024-01-25 | 3.490 | 3.620 | 3.450 | 3.560 | 3.560 | 871,869 |
| 2024-01-24 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 319,915 |
| 2024-01-23 | 3.350 | 3.490 | 3.310 | 3.460 | 3.460 | 405,733 |
| 2024-01-22 | 3.590 | 3.590 | 3.390 | 3.420 | 3.420 | 585,399 |
| 2024-01-19 | 3.680 | 3.690 | 3.540 | 3.610 | 3.610 | 478,374 |
| 2024-01-18 | 3.650 | 3.660 | 3.425 | 3.630 | 3.630 | 827,297 |
| 2024-01-17 | 3.590 | 3.770 | 3.560 | 3.710 | 3.710 | 1,179,654 |
| 2024-01-16 | 3.630 | 3.650 | 3.470 | 3.550 | 3.550 | 782,111 |
| 2024-01-15 | 3.540 | 3.690 | 3.540 | 3.660 | 3.660 | 570,621 |
| 2024-01-12 | 3.260 | 3.380 | 3.260 | 3.380 | 3.380 | 903,875 |
| 2024-01-11 | 3.150 | 3.230 | 3.120 | 3.200 | 3.200 | 607,177 |
| 2024-01-10 | 2.980 | 3.200 | 2.980 | 3.180 | 3.180 | 1,635,939 |
| 2024-01-09 | 2.790 | 2.900 | 2.790 | 2.870 | 2.870 | 143,671 |
| 2024-01-08 | 2.810 | 2.910 | 2.750 | 2.780 | 2.780 | 494,918 |
| 2024-01-05 | 2.880 | 2.960 | 2.790 | 2.810 | 2.810 | 560,613 |
| 2024-01-04 | 2.760 | 2.900 | 2.720 | 2.870 | 2.870 | 475,546 |
| 2024-01-03 | 2.780 | 2.830 | 2.710 | 2.810 | 2.810 | 297,207 |
| 2024-01-02 | 2.670 | 2.930 | 2.660 | 2.900 | 2.900 | 810,773 |
| 2023-12-29 | 2.610 | 2.690 | 2.600 | 2.690 | 2.690 | 713,320 |
| 2023-12-28 | 2.770 | 2.780 | 2.610 | 2.670 | 2.670 | 602,939 |
| 2023-12-27 | 2.740 | 2.800 | 2.680 | 2.780 | 2.780 | 382,893 |
| 2023-12-22 | 2.700 | 2.750 | 2.690 | 2.730 | 2.730 | 364,768 |
| 2023-12-21 | 2.520 | 2.670 | 2.500 | 2.670 | 2.670 | 597,051 |
| 2023-12-20 | 2.550 | 2.650 | 2.510 | 2.570 | 2.570 | 416,433 |
| 2023-12-19 | 2.680 | 2.760 | 2.580 | 2.640 | 2.640 | 680,790 |
| 2023-12-18 | 2.700 | 2.710 | 2.670 | 2.680 | 2.680 | 244,739 |
| 2023-12-15 | 2.650 | 2.815 | 2.640 | 2.700 | 2.700 | 1,220,783 |
| 2023-12-14 | 2.600 | 2.650 | 2.490 | 2.630 | 2.630 | 611,026 |
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.