Bannerman Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.610	2.680	2.610	2.650	2.650	213,620
2023-12-12	2.570	2.610	2.560	2.580	2.580	188,121
2023-12-11	2.590	2.640	2.550	2.590	2.590	346,684
2023-12-08	2.570	2.660	2.540	2.590	2.590	299,107
2023-12-07	2.640	2.680	2.530	2.630	2.630	360,335
2023-12-06	2.700	2.740	2.640	2.700	2.700	313,910
2023-12-05	2.840	2.850	2.720	2.760	2.760	267,184
2023-12-04	2.720	2.830	2.720	2.800	2.800	563,902
2023-12-01	2.730	2.860	2.730	2.740	2.740	693,062
2023-11-30	2.610	2.690	2.470	2.690	2.690	684,699
2023-11-29	2.710	2.710	2.630	2.690	2.690	221,644
2023-11-28	2.750	2.750	2.665	2.710	2.710	212,673
2023-11-27	2.810	2.810	2.710	2.780	2.780	187,486
2023-11-24	2.750	2.840	2.720	2.790	2.790	290,615
2023-11-23	2.690	2.800	2.680	2.760	2.760	346,472
2023-11-22	2.790	2.790	2.600	2.660	2.660	413,812
2023-11-21	2.770	2.880	2.760	2.810	2.810	703,577
2023-11-20	2.780	2.820	2.690	2.710	2.710	631,146
2023-11-17	2.670	2.760	2.610	2.760	2.760	536,845
2023-11-16	2.650	2.650	2.500	2.580	2.580	273,641
2023-11-15	2.700	2.720	2.580	2.650	2.650	446,924
2023-11-14	2.730	2.780	2.620	2.630	2.630	733,291
2023-11-13	2.400	2.530	2.400	2.520	2.520	386,990
2023-11-10	2.450	2.490	2.340	2.360	2.360	364,063
2023-11-09	2.430	2.430	2.330	2.360	2.360	352,707
2023-11-08	2.500	2.520	2.430	2.470	2.470	340,849
2023-11-07	2.430	2.500	2.380	2.470	2.470	336,560
2023-11-06	2.620	2.620	2.430	2.460	2.460	762,273
2023-11-03	2.720	2.750	2.620	2.640	2.640	287,511
2023-11-02	2.730	2.790	2.660	2.670	2.670	573,943
2023-11-01	2.630	2.830	2.630	2.790	2.790	1,013,569
2023-10-31	2.620	2.620	2.560	2.560	2.560	321,931
2023-10-30	2.620	2.620	2.560	2.590	2.590	305,336
2023-10-27	2.770	2.800	2.650	2.650	2.650	270,105
2023-10-26	2.850	2.900	2.790	2.850	2.850	480,776
2023-10-25	2.850	2.950	2.820	2.850	2.850	659,103
2023-10-24	2.730	2.830	2.710	2.790	2.790	335,513
2023-10-23	2.700	2.770	2.630	2.750	2.750	401,802
2023-10-20	2.620	2.750	2.620	2.730	2.730	299,700
2023-10-19	2.550	2.660	2.550	2.660	2.660	242,921
2023-10-18	2.570	2.630	2.550	2.570	2.570	382,670
2023-10-17	2.540	2.570	2.480	2.490	2.490	213,552
2023-10-16	2.600	2.600	2.460	2.570	2.570	334,481
2023-10-13	2.610	2.630	2.560	2.620	2.620	225,136
2023-10-12	2.630	2.690	2.550	2.650	2.650	459,427
2023-10-11	2.580	2.750	2.580	2.690	2.690	322,261
2023-10-10	2.600	2.690	2.570	2.590	2.590	383,276
2023-10-09	2.670	2.690	2.580	2.640	2.640	395,455
2023-10-06	2.690	2.750	2.650	2.670	2.670	557,097
2023-10-05	2.540	2.660	2.500	2.640	2.640	664,010
2023-10-04	2.600	2.660	2.530	2.560	2.560	877,993
2023-10-03	2.800	2.810	2.630	2.640	2.640	1,093,294
2023-10-02	2.820	2.980	2.780	2.960	2.960	653,624
2023-09-29	2.930	3.050	2.820	2.820	2.820	1,604,810
2023-09-28	2.960	2.990	2.820	2.830	2.830	546,272
2023-09-27	2.750	3.010	2.700	2.960	2.960	1,239,491
2023-09-26	2.810	3.010	2.800	2.800	2.800	1,505,602
2023-09-25	2.620	2.780	2.620	2.760	2.760	1,067,956
2023-09-22	2.400	2.510	2.330	2.470	2.470	549,696
2023-09-21	2.420	2.520	2.390	2.470	2.470	349,677

← NewerPage 13 of 22 · 1,268 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.