Bannerman Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.625	1.655	1.600	1.640	1.640	353,660
2023-01-04	1.625	1.640	1.600	1.620	1.620	297,314
2023-01-03	1.800	1.800	1.620	1.630	1.630	382,842
2022-12-30	1.650	1.800	1.640	1.800	1.800	322,523
2022-12-29	1.640	1.655	1.620	1.640	1.640	289,924
2022-12-28	1.635	1.670	1.620	1.640	1.640	226,272
2022-12-23	1.650	1.660	1.575	1.610	1.610	177,429
2022-12-22	1.655	1.700	1.645	1.680	1.680	116,488
2022-12-21	1.585	1.635	1.585	1.600	1.600	237,196
2022-12-20	1.635	1.640	1.580	1.585	1.585	407,729
2022-12-19	1.610	1.640	1.585	1.635	1.635	153,094
2022-12-16	1.570	1.620	1.550	1.620	1.620	363,163
2022-12-15	1.645	1.645	1.575	1.575	1.575	217,029
2022-12-14	1.630	1.645	1.590	1.645	1.645	146,787
2022-12-13	1.660	1.660	1.585	1.610	1.610	235,336
2022-12-12	1.585	1.660	1.580	1.660	1.660	391,708
2022-12-09	1.660	1.660	1.570	1.585	1.585	320,782
2022-12-08	1.640	1.655	1.560	1.610	1.610	347,328
2022-12-07	1.620	1.620	1.565	1.575	1.575	577,547
2022-12-06	1.750	1.790	1.645	1.670	1.670	636,795
2022-12-05	1.810	1.810	1.810	1.810	1.810	0
2022-12-02	1.800	1.810	1.770	1.810	1.810	540,149
2022-12-01	1.855	1.890	1.800	1.860	1.860	502,746
2022-11-30	1.810	1.840	1.770	1.800	1.800	572,374
2022-11-29	1.850	1.850	1.800	1.810	1.810	230,205
2022-11-28	1.900	1.910	1.853	1.875	1.875	229,826
2022-11-25	1.905	1.940	1.890	1.910	1.910	182,173
2022-11-24	1.980	1.990	1.910	1.910	1.910	104,722
2022-11-23	1.970	2.010	1.965	1.980	1.980	125,052
2022-11-22	1.930	2.020	1.905	1.985	1.985	378,231
2022-11-21	1.920	1.950	1.885	1.950	1.950	607,396
2022-11-18	1.985	1.995	1.890	1.910	1.910	906,874
2022-11-17	2.080	2.080	1.975	1.995	1.995	536,433
2022-11-16	2.110	2.140	2.060	2.120	2.120	375,510
2022-11-15	2.190	2.190	2.050	2.120	2.120	275,054
2022-11-14	2.080	2.220	2.080	2.190	2.190	571,999
2022-11-11	1.960	2.100	1.960	2.100	2.100	737,125
2022-11-10	1.970	1.970	1.865	1.910	1.910	1,209,291
2022-11-09	2.080	2.080	1.980	2.000	2.000	1,010,634
2022-11-08	2.020	2.090	2.000	2.000	2.000	179,022
2022-11-07	2.050	2.050	1.950	2.000	2.000	269,584
2022-11-04	2.030	2.050	2.010	2.050	2.050	116,361
2022-11-03	2.060	2.070	2.010	2.060	2.060	233,606
2022-11-02	2.170	2.190	2.070	2.140	2.140	168,262
2022-11-01	2.050	2.155	2.050	2.140	2.140	407,324
2022-10-31	2.080	2.130	2.070	2.090	2.090	401,286
2022-10-28	2.160	2.160	2.090	2.090	2.090	283,163
2022-10-27	2.090	2.180	2.090	2.150	2.150	428,176
2022-10-26	2.040	2.090	2.010	2.080	2.080	292,289
2022-10-25	2.050	2.090	1.995	2.050	2.050	111,385
2022-10-24	2.070	2.130	2.050	2.050	2.050	209,167
2022-10-21	2.000	2.060	1.985	2.030	2.030	117,991
2022-10-20	2.010	2.070	1.980	1.990	1.990	159,707
2022-10-19	2.000	2.080	1.975	2.080	2.080	269,385
2022-10-18	2.000	2.040	1.950	2.030	2.030	147,859
2022-10-17	1.895	2.000	1.850	2.000	2.000	265,821
2022-10-14	1.970	2.040	1.928	1.945	1.945	173,344
2022-10-13	1.950	1.950	1.845	1.930	1.930	284,088
2022-10-12	1.825	1.860	1.795	1.825	1.825	445,206
2022-10-11	1.915	1.915	1.820	1.915	1.915	269,312

← NewerPage 17 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.