Bannerman Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.950	1.950	1.895	1.915	1.915	158,099
2022-10-07	1.965	2.020	1.910	2.020	2.020	251,847
2022-10-06	2.000	2.040	1.960	1.995	1.995	164,690
2022-10-05	2.090	2.150	1.980	2.000	2.000	367,449
2022-10-04	2.000	2.040	1.960	2.030	2.030	384,667
2022-10-03	1.950	1.995	1.865	1.900	1.900	665,564
2022-09-30	1.970	2.050	1.900	2.050	2.050	953,086
2022-09-29	1.880	1.980	1.880	1.980	1.980	575,570
2022-09-28	1.930	1.933	1.770	1.800	1.800	692,335
2022-09-27	1.795	1.865	1.790	1.845	1.845	722,544
2022-09-26	1.850	1.885	1.785	1.795	1.795	734,347
2022-09-23	1.990	2.000	1.915	1.925	1.925	601,650
2022-09-21	2.040	2.070	1.985	2.070	2.070	364,993
2022-09-20	2.060	2.090	2.030	2.050	2.050	207,999
2022-09-19	2.090	2.100	2.000	2.030	2.030	393,961
2022-09-16	2.090	2.150	2.010	2.150	2.150	609,455
2022-09-15	2.150	2.190	2.120	2.170	2.170	441,790
2022-09-14	2.110	2.150	2.040	2.140	2.140	748,419
2022-09-13	2.240	2.240	2.190	2.210	2.210	378,457
2022-09-12	2.270	2.310	2.130	2.220	2.220	714,199
2022-09-09	2.380	2.440	2.260	2.260	2.260	1,100,587
2022-09-08	2.290	2.290	2.200	2.250	2.250	393,260
2022-09-07	2.300	2.350	2.190	2.240	2.240	538,783
2022-09-06	2.240	2.350	2.230	2.350	2.350	702,781
2022-09-05	2.150	2.170	2.070	2.170	2.170	313,880
2022-09-02	2.200	2.200	2.070	2.100	2.100	639,780
2022-09-01	2.360	2.360	2.220	2.290	2.290	533,647
2022-08-31	2.260	2.490	2.210	2.360	2.360	1,344,400
2022-08-30	2.220	2.470	2.220	2.350	2.350	1,592,664
2022-08-29	1.970	1.975	1.895	1.950	1.950	325,432
2022-08-26	2.060	2.080	1.940	2.010	2.010	359,694
2022-08-25	2.010	2.150	2.000	2.100	2.100	1,100,602
2022-08-24	1.770	1.830	1.715	1.820	1.820	330,344
2022-08-23	1.695	1.740	1.680	1.710	1.710	210,167
2022-08-22	1.700	1.745	1.665	1.715	1.715	594,196
2022-08-19	1.825	1.850	1.760	1.770	1.770	382,404
2022-08-18	1.850	1.870	1.800	1.825	1.825	319,092
2022-08-17	1.980	1.980	1.850	1.870	1.870	324,546
2022-08-16	2.000	2.030	1.915	1.980	1.980	396,181
2022-08-15	2.050	2.050	1.965	2.000	2.000	186,391
2022-08-12	2.070	2.070	1.990	2.050	2.050	201,684
2022-08-11	2.050	2.100	2.020	2.050	2.050	278,650
2022-08-10	2.120	2.130	2.000	2.050	2.050	250,482
2022-08-09	2.200	2.220	2.100	2.130	2.130	347,413
2022-08-08	2.110	2.250	2.110	2.160	2.160	424,661
2022-08-05	2.100	2.160	2.070	2.100	2.100	129,099
2022-08-04	2.080	2.200	2.060	2.100	2.100	232,580
2022-08-03	2.090	2.160	2.030	2.160	2.160	328,220
2022-08-02	2.160	2.180	2.040	2.090	2.090	303,271
2022-08-01	2.270	2.280	2.140	2.180	2.180	400,994
2022-07-29	2.290	2.290	2.210	2.240	2.240	945,203
2022-07-28	2.000	2.000	2.000	2.000	2.000	0
2022-07-27	2.000	2.000	2.000	2.000	2.000	0
2022-07-26	2.000	2.000	2.000	2.000	2.000	0
2022-07-25	2.000	2.000	2.000	2.000	2.000	0
2022-07-22	2.000	2.000	2.000	2.000	2.000	0
2022-07-21	2.000	2.000	2.000	2.000	2.000	0
2022-07-20	1.890	2.090	1.800	2.000	2.000	112,195
2022-07-19	0.190	0.195	0.180	0.180	1.800	31,521
2022-07-18	0.185	0.190	0.180	0.190	1.900	160,025

← NewerPage 18 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.