Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.470 | 3.500 | 3.280 | 3.300 | 3.300 | 667,938 |
| 2026-07-23 | 3.460 | 3.560 | 3.430 | 3.470 | 3.470 | 1,051,852 |
| 2026-07-22 | 3.360 | 3.480 | 3.330 | 3.410 | 3.410 | 660,712 |
| 2026-07-21 | 3.250 | 3.305 | 3.140 | 3.250 | 3.250 | 869,581 |
| 2026-07-20 | 3.220 | 3.340 | 3.220 | 3.260 | 3.260 | 654,892 |
| 2026-07-17 | 3.310 | 3.310 | 3.160 | 3.180 | 3.180 | 1,251,177 |
| 2026-07-16 | 3.510 | 3.560 | 3.410 | 3.410 | 3.410 | 867,738 |
| 2026-07-15 | 3.400 | 3.520 | 3.400 | 3.510 | 3.510 | 486,704 |
| 2026-07-14 | 3.430 | 3.450 | 3.285 | 3.360 | 3.360 | 789,969 |
| 2026-07-13 | 3.600 | 3.640 | 3.450 | 3.500 | 3.500 | 571,461 |
| 2026-07-10 | 3.340 | 3.560 | 3.340 | 3.550 | 3.550 | 534,328 |
| 2026-07-09 | 3.250 | 3.410 | 3.240 | 3.310 | 3.310 | 402,683 |
| 2026-07-08 | 3.110 | 3.270 | 3.100 | 3.250 | 3.250 | 798,678 |
| 2026-07-07 | 3.380 | 3.420 | 3.170 | 3.180 | 3.180 | 537,688 |
| 2026-07-06 | 3.350 | 3.440 | 3.340 | 3.340 | 3.340 | 456,795 |
| 2026-07-03 | 3.300 | 3.380 | 3.200 | 3.320 | 3.320 | 326,780 |
| 2026-07-02 | 3.210 | 3.300 | 3.145 | 3.300 | 3.300 | 496,825 |
| 2026-07-01 | 3.170 | 3.260 | 3.115 | 3.250 | 3.250 | 518,030 |
| 2026-06-30 | 3.160 | 3.230 | 3.120 | 3.140 | 3.140 | 662,719 |
| 2026-06-29 | 3.080 | 3.220 | 3.080 | 3.180 | 3.180 | 501,412 |
| 2026-06-26 | 3.240 | 3.250 | 3.090 | 3.120 | 3.120 | 587,233 |
| 2026-06-25 | 3.390 | 3.390 | 3.190 | 3.210 | 3.210 | 575,481 |
| 2026-06-24 | 3.280 | 3.420 | 3.280 | 3.390 | 3.390 | 439,732 |
| 2026-06-23 | 3.420 | 3.420 | 3.280 | 3.310 | 3.310 | 622,631 |
| 2026-06-22 | 3.410 | 3.510 | 3.350 | 3.420 | 3.420 | 747,539 |
| 2026-06-19 | 3.520 | 3.540 | 3.360 | 3.400 | 3.400 | 747,399 |
| 2026-06-18 | 3.520 | 3.630 | 3.420 | 3.520 | 3.520 | 1,272,487 |
| 2026-06-17 | 3.460 | 3.580 | 3.390 | 3.540 | 3.540 | 884,930 |
| 2026-06-16 | 3.490 | 3.590 | 3.430 | 3.460 | 3.460 | 582,953 |
| 2026-06-15 | 3.310 | 3.540 | 3.300 | 3.470 | 3.470 | 1,154,563 |
| 2026-06-12 | 3.200 | 3.270 | 3.060 | 3.140 | 3.140 | 1,060,953 |
| 2026-06-11 | 3.010 | 3.105 | 2.890 | 3.060 | 3.060 | 3,965,308 |
| 2026-06-10 | 3.200 | 3.270 | 3.120 | 3.140 | 3.140 | 1,476,899 |
| 2026-06-09 | 3.410 | 3.440 | 3.310 | 3.340 | 3.340 | 1,350,832 |
| 2026-06-05 | 3.710 | 3.740 | 3.590 | 3.640 | 3.640 | 574,710 |
| 2026-06-04 | 3.540 | 3.680 | 3.520 | 3.680 | 3.680 | 1,064,530 |
| 2026-06-03 | 3.780 | 4.000 | 3.660 | 3.760 | 3.760 | 1,471,876 |
| 2026-06-02 | 3.680 | 3.680 | 3.420 | 3.480 | 3.480 | 1,247,473 |
| 2026-06-01 | 3.600 | 3.690 | 3.540 | 3.630 | 3.630 | 1,207,913 |
| 2026-05-29 | 3.690 | 3.720 | 3.560 | 3.560 | 3.560 | 773,435 |
| 2026-05-28 | 3.700 | 3.700 | 3.530 | 3.600 | 3.600 | 1,001,414 |
| 2026-05-27 | 3.760 | 3.850 | 3.650 | 3.700 | 3.700 | 1,163,246 |
| 2026-05-26 | 3.720 | 3.740 | 3.540 | 3.540 | 3.540 | 580,351 |
| 2026-05-25 | 3.710 | 3.770 | 3.610 | 3.720 | 3.720 | 384,605 |
| 2026-05-22 | 3.450 | 3.690 | 3.450 | 3.640 | 3.640 | 1,109,712 |
| 2026-05-21 | 3.470 | 3.560 | 3.400 | 3.410 | 3.410 | 576,079 |
| 2026-05-20 | 3.650 | 3.760 | 3.420 | 3.420 | 3.420 | 956,744 |
| 2026-05-19 | 3.730 | 3.780 | 3.630 | 3.680 | 3.680 | 850,564 |
| 2026-05-18 | 3.780 | 3.930 | 3.680 | 3.750 | 3.750 | 1,092,776 |
| 2026-05-15 | 3.890 | 3.930 | 3.860 | 3.860 | 3.860 | 723,260 |
| 2026-05-14 | 3.920 | 3.980 | 3.840 | 3.950 | 3.950 | 1,225,100 |
| 2026-05-13 | 4.010 | 4.040 | 3.865 | 4.010 | 4.010 | 830,262 |
| 2026-05-12 | 4.250 | 4.290 | 4.090 | 4.100 | 4.100 | 803,829 |
| 2026-05-11 | 3.970 | 4.290 | 3.840 | 4.270 | 4.270 | 1,248,642 |
| 2026-05-08 | 3.980 | 4.060 | 3.890 | 4.010 | 4.010 | 691,338 |
| 2026-05-07 | 4.140 | 4.190 | 4.070 | 4.120 | 4.120 | 847,717 |
| 2026-05-06 | 4.010 | 4.010 | 3.780 | 3.870 | 3.870 | 1,004,948 |
| 2026-05-05 | 4.010 | 4.080 | 3.980 | 4.060 | 4.060 | 342,672 |
| 2026-05-04 | 4.120 | 4.220 | 4.060 | 4.080 | 4.080 | 562,560 |
| 2026-05-01 | 4.200 | 4.300 | 4.150 | 4.170 | 4.170 | 569,382 |
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.