Bannerman Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.270	0.275	0.250	0.250	2.500	1,044,175
2022-01-20	0.275	0.280	0.265	0.275	2.750	400,452
2022-01-19	0.275	0.275	0.260	0.275	2.750	1,019,683
2022-01-18	0.275	0.285	0.270	0.275	2.750	281,622
2022-01-17	0.280	0.280	0.270	0.275	2.750	683,380
2022-01-14	0.290	0.295	0.280	0.285	2.850	311,681
2022-01-13	0.305	0.305	0.293	0.300	3.000	227,223
2022-01-12	0.305	0.310	0.295	0.305	3.050	172,708
2022-01-11	0.310	0.320	0.305	0.310	3.100	217,504
2022-01-10	0.305	0.323	0.300	0.315	3.150	392,568
2022-01-07	0.295	0.300	0.285	0.295	2.950	262,172
2022-01-06	0.295	0.310	0.290	0.305	3.050	734,718
2022-01-05	0.290	0.295	0.275	0.290	2.900	481,086
2022-01-04	0.285	0.290	0.275	0.290	2.900	463,628
2021-12-31	0.270	0.280	0.265	0.270	2.700	439,583
2021-12-30	0.285	0.290	0.265	0.265	2.650	590,091
2021-12-29	0.295	0.300	0.280	0.280	2.800	434,956
2021-12-24	0.285	0.300	0.285	0.300	3.000	89,150
2021-12-23	0.270	0.290	0.270	0.290	2.900	404,840
2021-12-22	0.285	0.290	0.270	0.280	2.800	310,955
2021-12-21	0.265	0.285	0.265	0.275	2.750	262,800
2021-12-20	0.285	0.285	0.270	0.270	2.700	544,381
2021-12-17	0.295	0.295	0.280	0.280	2.800	675,699
2021-12-16	0.300	0.310	0.285	0.310	3.100	532,594
2021-12-15	0.280	0.280	0.265	0.280	2.800	439,413
2021-12-14	0.275	0.285	0.275	0.285	2.850	461,171
2021-12-13	0.285	0.295	0.280	0.290	2.900	276,207
2021-12-10	0.310	0.310	0.285	0.285	2.850	498,520
2021-12-09	0.300	0.330	0.295	0.320	3.200	495,806
2021-12-08	0.300	0.310	0.290	0.295	2.950	368,842
2021-12-07	0.275	0.295	0.270	0.285	2.850	456,859
2021-12-06	0.295	0.300	0.270	0.270	2.700	351,042
2021-12-03	0.300	0.305	0.288	0.305	3.050	546,102
2021-12-02	0.275	0.295	0.265	0.290	2.900	689,007
2021-12-01	0.285	0.295	0.280	0.280	2.800	463,069
2021-11-30	0.300	0.310	0.290	0.300	3.000	254,705
2021-11-29	0.280	0.295	0.280	0.290	2.900	556,099
2021-11-26	0.295	0.305	0.278	0.280	2.800	463,107
2021-11-25	0.300	0.305	0.295	0.295	2.950	201,091
2021-11-24	0.320	0.320	0.295	0.300	3.000	659,425
2021-11-23	0.300	0.330	0.290	0.325	3.250	773,862
2021-11-22	0.310	0.320	0.305	0.310	3.100	377,041
2021-11-19	0.325	0.330	0.315	0.320	3.200	235,387
2021-11-18	0.320	0.328	0.313	0.325	3.250	204,429
2021-11-17	0.330	0.335	0.315	0.320	3.200	569,859
2021-11-16	0.350	0.350	0.325	0.335	3.350	561,596
2021-11-15	0.350	0.365	0.350	0.355	3.550	336,988
2021-11-12	0.365	0.365	0.348	0.360	3.600	447,413
2021-11-11	0.340	0.345	0.325	0.340	3.400	436,643
2021-11-10	0.380	0.380	0.355	0.360	3.600	589,873
2021-11-09	0.370	0.390	0.365	0.380	3.800	979,002
2021-11-08	0.355	0.355	0.335	0.350	3.500	312,067
2021-11-05	0.360	0.360	0.335	0.345	3.450	347,526
2021-11-04	0.330	0.360	0.330	0.360	3.600	1,193,361
2021-11-03	0.315	0.320	0.295	0.300	3.000	647,459
2021-11-02	0.330	0.330	0.310	0.315	3.150	248,906
2021-11-01	0.310	0.320	0.300	0.320	3.200	329,805
2021-10-29	0.325	0.325	0.315	0.325	3.250	443,007
2021-10-28	0.325	0.325	0.308	0.315	3.150	508,420
2021-10-27	0.340	0.340	0.325	0.325	3.250	502,612

← NewerPage 21 of 22 · 1,269 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.