Bannerman Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.390	1.450	1.375	1.450	1.450	463,477
2023-03-30	1.395	1.395	1.345	1.365	1.365	290,963
2023-03-29	1.360	1.390	1.325	1.350	1.350	199,033
2023-03-28	1.320	1.375	1.315	1.360	1.360	223,953
2023-03-27	1.310	1.355	1.300	1.300	1.300	294,606
2023-03-24	1.330	1.335	1.300	1.310	1.310	265,596
2023-03-23	1.355	1.395	1.335	1.380	1.380	265,382
2023-03-22	1.315	1.380	1.310	1.355	1.355	291,986
2023-03-21	1.275	1.335	1.255	1.310	1.310	501,332
2023-03-20	1.340	1.340	1.260	1.290	1.290	571,555
2023-03-17	1.325	1.380	1.310	1.355	1.355	513,022
2023-03-16	1.400	1.400	1.273	1.310	1.310	1,903,458
2023-03-15	1.480	1.500	1.450	1.455	1.455	287,492
2023-03-14	1.505	1.505	1.455	1.460	1.460	394,466
2023-03-13	1.575	1.575	1.500	1.545	1.545	422,529
2023-03-10	1.640	1.665	1.585	1.600	1.600	389,706
2023-03-09	1.675	1.690	1.635	1.640	1.640	850,004
2023-03-08	1.700	1.715	1.665	1.675	1.675	370,641
2023-03-07	1.750	1.840	1.685	1.840	1.840	190,484
2023-03-06	1.785	1.810	1.735	1.785	1.785	271,353
2023-03-03	1.765	1.780	1.725	1.775	1.775	133,127
2023-03-02	1.780	1.885	1.770	1.780	1.780	306,799
2023-03-01	1.690	1.765	1.665	1.765	1.765	1,193,125
2023-02-28	1.715	1.728	1.680	1.700	1.700	534,496
2023-02-27	1.710	1.745	1.670	1.700	1.700	421,969
2023-02-24	1.750	1.830	1.720	1.750	1.750	276,771
2023-02-23	1.760	1.760	1.730	1.735	1.735	231,286
2023-02-22	1.805	1.815	1.730	1.760	1.760	500,065
2023-02-21	1.815	1.830	1.790	1.820	1.820	83,793
2023-02-20	1.860	1.870	1.810	1.810	1.810	416,238
2023-02-17	1.920	1.945	1.820	1.860	1.860	410,734
2023-02-16	1.980	2.010	1.910	1.945	1.945	329,841
2023-02-15	1.940	1.980	1.930	1.980	1.980	454,236
2023-02-14	1.890	1.910	1.870	1.895	1.895	86,863
2023-02-13	1.920	1.930	1.860	1.890	1.890	138,989
2023-02-10	1.890	1.930	1.880	1.900	1.900	305,808
2023-02-09	1.870	1.890	1.850	1.850	1.850	180,982
2023-02-08	1.860	1.915	1.860	1.910	1.910	119,422
2023-02-07	1.860	1.900	1.835	1.885	1.885	233,540
2023-02-06	1.905	1.915	1.865	1.865	1.865	745,005
2023-02-03	2.020	2.020	1.950	1.950	1.950	318,483
2023-02-02	1.990	2.080	1.990	2.040	2.040	441,327
2023-02-01	1.945	1.980	1.860	1.970	1.970	314,058
2023-01-31	2.020	2.030	1.910	1.920	1.920	802,306
2023-01-30	2.040	2.130	2.020	2.060	2.060	872,962
2023-01-27	1.930	2.080	1.920	2.010	2.010	586,043
2023-01-25	1.930	1.960	1.890	1.945	1.945	220,647
2023-01-24	1.920	1.930	1.860	1.925	1.925	270,449
2023-01-23	1.900	1.958	1.900	1.910	1.910	150,022
2023-01-20	1.850	1.880	1.845	1.865	1.865	175,276
2023-01-19	1.890	1.890	1.840	1.840	1.840	251,378
2023-01-18	1.900	1.930	1.845	1.930	1.930	449,444
2023-01-17	1.925	1.950	1.905	1.915	1.915	230,411
2023-01-16	1.920	1.935	1.900	1.935	1.935	238,294
2023-01-13	1.980	1.980	1.920	1.935	1.935	176,233
2023-01-12	1.950	2.030	1.950	1.980	1.980	491,346
2023-01-11	1.930	1.995	1.930	1.950	1.950	180,399
2023-01-10	1.870	1.950	1.840	1.930	1.930	547,819
2023-01-09	1.720	1.880	1.720	1.860	1.860	456,909
2023-01-06	1.630	1.700	1.630	1.675	1.675	299,227

← NewerPage 16 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.