Bannerman Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.450	2.480	2.360	2.410	2.410	690,467
2023-09-19	2.640	2.700	2.530	2.530	2.530	520,909
2023-09-18	2.690	2.690	2.570	2.590	2.590	671,014
2023-09-15	2.640	2.750	2.540	2.710	2.710	781,584
2023-09-14	2.460	2.670	2.450	2.600	2.600	1,076,773
2023-09-13	2.420	2.430	2.330	2.360	2.360	338,662
2023-09-12	2.420	2.510	2.390	2.420	2.420	423,298
2023-09-11	2.420	2.440	2.330	2.380	2.380	282,215
2023-09-08	2.350	2.440	2.320	2.410	2.410	299,928
2023-09-07	2.410	2.410	2.260	2.320	2.320	505,169
2023-09-06	2.390	2.515	2.380	2.470	2.470	667,150
2023-09-05	2.300	2.360	2.220	2.360	2.360	343,234
2023-09-04	2.100	2.320	2.100	2.290	2.290	781,224
2023-09-01	1.915	2.070	1.885	2.060	2.060	374,467
2023-08-31	1.980	2.020	1.945	1.960	1.960	301,498
2023-08-30	1.930	1.945	1.860	1.945	1.945	299,189
2023-08-29	1.975	2.000	1.930	1.955	1.955	245,202
2023-08-28	2.030	2.050	1.970	1.970	1.970	405,525
2023-08-25	2.040	2.040	1.960	2.000	2.000	290,097
2023-08-24	2.060	2.150	2.050	2.070	2.070	350,499
2023-08-23	2.030	2.040	1.955	2.020	2.020	235,311
2023-08-22	1.910	2.070	1.910	2.040	2.040	902,904
2023-08-21	1.780	1.910	1.750	1.885	1.885	481,168
2023-08-18	1.665	1.765	1.660	1.750	1.750	216,558
2023-08-17	1.690	1.735	1.650	1.675	1.675	172,064
2023-08-16	1.790	1.790	1.700	1.720	1.720	258,686
2023-08-15	1.820	1.840	1.765	1.840	1.840	270,856
2023-08-14	1.835	1.920	1.780	1.820	1.820	384,115
2023-08-11	1.775	1.815	1.760	1.815	1.815	232,005
2023-08-10	1.630	1.800	1.630	1.800	1.800	451,021
2023-08-09	1.665	1.720	1.620	1.630	1.630	310,680
2023-08-08	1.640	1.715	1.640	1.690	1.690	301,183
2023-08-07	1.610	1.665	1.575	1.660	1.660	217,157
2023-08-04	1.625	1.635	1.575	1.575	1.575	248,085
2023-08-03	1.590	1.640	1.560	1.640	1.640	264,323
2023-08-02	1.605	1.640	1.560	1.640	1.640	245,721
2023-08-01	1.555	1.635	1.555	1.635	1.635	229,572
2023-07-31	1.560	1.560	1.443	1.505	1.505	402,539
2023-07-28	1.550	1.575	1.545	1.550	1.550	129,202
2023-07-27	1.635	1.635	1.575	1.600	1.600	64,299
2023-07-26	1.590	1.660	1.590	1.640	1.640	185,770
2023-07-25	1.595	1.600	1.545	1.570	1.570	55,056
2023-07-24	1.575	1.605	1.575	1.595	1.595	58,410
2023-07-21	1.575	1.590	1.540	1.585	1.585	121,651
2023-07-20	1.575	1.600	1.565	1.590	1.590	57,112
2023-07-19	1.585	1.615	1.585	1.600	1.600	92,967
2023-07-18	1.570	1.605	1.540	1.585	1.585	64,247
2023-07-17	1.565	1.570	1.520	1.550	1.550	79,220
2023-07-14	1.570	1.620	1.555	1.610	1.610	255,594
2023-07-13	1.550	1.565	1.515	1.540	1.540	115,296
2023-07-12	1.535	1.575	1.515	1.540	1.540	170,216
2023-07-11	1.495	1.520	1.485	1.495	1.495	107,895
2023-07-10	1.540	1.540	1.470	1.470	1.470	195,408
2023-07-07	1.530	1.560	1.500	1.515	1.515	359,487
2023-07-06	1.630	1.640	1.570	1.625	1.625	102,821
2023-07-05	1.710	1.710	1.625	1.655	1.655	126,675
2023-07-04	1.635	1.710	1.635	1.710	1.710	189,982
2023-07-03	1.685	1.685	1.615	1.640	1.640	122,711
2023-06-30	1.595	1.650	1.590	1.650	1.650	161,943
2023-06-29	1.570	1.610	1.545	1.610	1.610	238,409

← NewerPage 14 of 22 · 1,265 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.