Bannerman Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.570	1.610	1.545	1.610	1.610	238,409
2023-06-28	1.530	1.550	1.500	1.550	1.550	296,178
2023-06-27	1.550	1.555	1.505	1.505	1.505	266,280
2023-06-26	1.575	1.585	1.550	1.585	1.585	147,275
2023-06-23	1.590	1.590	1.550	1.580	1.580	124,003
2023-06-22	1.600	1.625	1.555	1.605	1.605	103,720
2023-06-21	1.640	1.670	1.610	1.635	1.635	436,681
2023-06-20	1.710	1.710	1.635	1.645	1.645	169,257
2023-06-19	1.745	1.745	1.655	1.675	1.675	178,420
2023-06-16	1.710	1.795	1.650	1.745	1.745	454,680
2023-06-15	1.660	1.680	1.625	1.680	1.680	221,397
2023-06-14	1.770	1.790	1.630	1.660	1.660	465,546
2023-06-13	1.545	1.780	1.525	1.765	1.765	790,066
2023-06-09	1.530	1.550	1.475	1.500	1.500	318,649
2023-06-08	1.455	1.510	1.410	1.500	1.500	207,906
2023-06-07	1.510	1.525	1.445	1.465	1.465	270,800
2023-06-06	1.440	1.570	1.435	1.510	1.510	653,260
2023-06-05	1.420	1.445	1.385	1.410	1.410	179,329
2023-06-02	1.490	1.490	1.365	1.390	1.390	589,807
2023-06-01	1.275	1.375	1.275	1.355	1.355	1,000,102
2023-05-31	1.295	1.320	1.190	1.190	1.190	722,261
2023-05-30	1.360	1.400	1.250	1.270	1.270	1,023,035
2023-05-29	1.420	1.420	1.350	1.350	1.350	93,279
2023-05-26	1.380	1.420	1.368	1.390	1.390	94,337
2023-05-25	1.380	1.415	1.375	1.380	1.380	114,862
2023-05-24	1.450	1.450	1.370	1.380	1.380	182,342
2023-05-23	1.410	1.520	1.410	1.485	1.485	542,855
2023-05-22	1.360	1.365	1.335	1.360	1.360	84,726
2023-05-19	1.340	1.365	1.325	1.360	1.360	97,651
2023-05-18	1.330	1.340	1.315	1.340	1.340	162,458
2023-05-17	1.335	1.335	1.303	1.315	1.315	415,787
2023-05-16	1.380	1.390	1.335	1.345	1.345	205,600
2023-05-15	1.460	1.510	1.360	1.360	1.360	189,793
2023-05-12	1.410	1.470	1.405	1.465	1.465	181,911
2023-05-11	1.520	1.530	1.450	1.470	1.470	329,760
2023-05-10	1.410	1.530	1.410	1.520	1.520	532,346
2023-05-09	1.385	1.385	1.350	1.350	1.350	98,556
2023-05-08	1.375	1.435	1.370	1.390	1.390	288,630
2023-05-05	1.315	1.365	1.300	1.350	1.350	86,016
2023-05-04	1.315	1.340	1.290	1.320	1.320	157,163
2023-05-03	1.300	1.325	1.285	1.290	1.290	150,591
2023-05-02	1.400	1.410	1.310	1.325	1.325	313,400
2023-05-01	1.460	1.460	1.360	1.380	1.380	346,246
2023-04-28	1.350	1.450	1.350	1.450	1.450	612,995
2023-04-27	1.315	1.325	1.290	1.315	1.315	270,383
2023-04-26	1.265	1.325	1.260	1.280	1.280	357,000
2023-04-24	1.290	1.310	1.240	1.255	1.255	584,757
2023-04-21	1.345	1.345	1.290	1.345	1.345	189,017
2023-04-20	1.340	1.380	1.295	1.380	1.380	282,612
2023-04-19	1.375	1.380	1.310	1.380	1.380	118,312
2023-04-18	1.375	1.380	1.335	1.340	1.340	225,740
2023-04-17	1.400	1.400	1.368	1.370	1.370	165,154
2023-04-14	1.405	1.445	1.405	1.420	1.420	159,942
2023-04-13	1.450	1.453	1.385	1.385	1.385	338,464
2023-04-12	1.470	1.475	1.450	1.450	1.450	270,527
2023-04-11	1.460	1.545	1.450	1.520	1.520	448,373
2023-04-06	1.450	1.475	1.440	1.475	1.475	209,581
2023-04-05	1.525	1.525	1.455	1.475	1.475	159,472
2023-04-04	1.550	1.550	1.480	1.550	1.550	284,994
2023-04-03	1.430	1.610	1.415	1.610	1.610	319,174

← NewerPage 15 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.