Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.210 | 4.235 | 3.920 | 4.020 | 4.020 | 921,497 |
| 2026-04-29 | 4.310 | 4.360 | 4.210 | 4.350 | 4.350 | 550,803 |
| 2026-04-28 | 4.410 | 4.440 | 4.350 | 4.370 | 4.370 | 399,692 |
| 2026-04-27 | 4.410 | 4.430 | 4.250 | 4.350 | 4.350 | 611,985 |
| 2026-04-24 | 4.630 | 4.650 | 4.440 | 4.480 | 4.480 | 625,640 |
| 2026-04-23 | 4.490 | 4.810 | 4.440 | 4.740 | 4.740 | 1,464,910 |
| 2026-04-22 | 4.370 | 4.410 | 4.235 | 4.250 | 4.250 | 700,684 |
| 2026-04-21 | 4.550 | 4.600 | 4.420 | 4.480 | 4.480 | 622,846 |
| 2026-04-20 | 4.370 | 4.540 | 4.310 | 4.430 | 4.430 | 1,005,240 |
| 2026-04-17 | 4.360 | 4.630 | 4.360 | 4.490 | 4.490 | 1,226,898 |
| 2026-04-16 | 4.370 | 4.450 | 4.290 | 4.390 | 4.390 | 936,198 |
| 2026-04-15 | 4.090 | 4.230 | 4.080 | 4.230 | 4.230 | 1,073,067 |
| 2026-04-14 | 3.860 | 4.090 | 3.830 | 4.060 | 4.060 | 1,108,650 |
| 2026-04-13 | 3.740 | 3.840 | 3.680 | 3.730 | 3.730 | 598,836 |
| 2026-04-10 | 3.870 | 3.920 | 3.770 | 3.880 | 3.880 | 515,171 |
| 2026-04-09 | 3.900 | 3.920 | 3.760 | 3.880 | 3.880 | 811,772 |
| 2026-04-08 | 3.950 | 4.030 | 3.800 | 4.010 | 4.010 | 966,581 |
| 2026-04-07 | 3.830 | 3.870 | 3.610 | 3.700 | 3.700 | 862,285 |
| 2026-04-02 | 3.830 | 3.950 | 3.705 | 3.750 | 3.750 | 1,683,831 |
| 2026-04-01 | 3.890 | 4.020 | 3.820 | 3.930 | 3.930 | 1,598,805 |
| 2026-03-31 | 3.510 | 3.650 | 3.400 | 3.650 | 3.650 | 1,172,318 |
| 2026-03-30 | 3.450 | 3.610 | 3.430 | 3.610 | 3.610 | 518,182 |
| 2026-03-27 | 3.520 | 3.520 | 3.400 | 3.500 | 3.500 | 746,016 |
| 2026-03-26 | 3.750 | 3.810 | 3.580 | 3.620 | 3.620 | 1,336,484 |
| 2026-03-25 | 3.480 | 3.760 | 3.420 | 3.720 | 3.720 | 1,089,417 |
| 2026-03-24 | 3.500 | 3.500 | 3.210 | 3.320 | 3.320 | 1,223,179 |
| 2026-03-23 | 3.320 | 3.500 | 3.310 | 3.350 | 3.350 | 1,471,439 |
| 2026-03-20 | 3.500 | 3.660 | 3.380 | 3.640 | 3.640 | 3,566,532 |
| 2026-03-19 | 3.610 | 3.640 | 3.510 | 3.550 | 3.550 | 744,168 |
| 2026-03-18 | 3.740 | 3.790 | 3.680 | 3.720 | 3.720 | 725,861 |
| 2026-03-17 | 3.690 | 3.730 | 3.550 | 3.640 | 3.640 | 1,182,698 |
| 2026-03-16 | 3.810 | 3.870 | 3.610 | 3.650 | 3.650 | 1,136,721 |
| 2026-03-13 | 3.950 | 4.035 | 3.920 | 3.970 | 3.970 | 431,219 |
| 2026-03-12 | 4.120 | 4.140 | 3.930 | 4.010 | 4.010 | 997,618 |
| 2026-03-11 | 4.270 | 4.280 | 4.050 | 4.120 | 4.120 | 687,592 |
| 2026-03-10 | 4.180 | 4.240 | 4.040 | 4.050 | 4.050 | 1,111,619 |
| 2026-03-09 | 4.070 | 4.070 | 3.860 | 3.940 | 3.940 | 1,054,576 |
| 2026-03-06 | 4.200 | 4.410 | 4.140 | 4.210 | 4.210 | 1,152,195 |
| 2026-03-05 | 4.500 | 4.560 | 4.330 | 4.410 | 4.410 | 934,025 |
| 2026-03-04 | 4.540 | 4.600 | 4.320 | 4.380 | 4.380 | 1,305,910 |
| 2026-03-03 | 5.200 | 5.250 | 4.715 | 4.790 | 4.790 | 1,443,077 |
| 2026-03-02 | 4.540 | 4.900 | 4.540 | 4.900 | 4.900 | 1,453,843 |
| 2026-02-27 | 4.480 | 4.650 | 4.320 | 4.650 | 4.650 | 2,181,813 |
| 2026-02-26 | 4.590 | 4.670 | 4.370 | 4.530 | 4.530 | 1,134,646 |
| 2026-02-25 | 4.500 | 4.590 | 4.420 | 4.580 | 4.580 | 837,516 |
| 2026-02-24 | 4.300 | 4.410 | 4.220 | 4.400 | 4.400 | 943,293 |
| 2026-02-23 | 4.320 | 4.390 | 4.285 | 4.300 | 4.300 | 416,992 |
| 2026-02-20 | 4.290 | 4.490 | 4.270 | 4.330 | 4.330 | 2,043,278 |
| 2026-02-19 | 4.080 | 4.220 | 3.980 | 4.170 | 4.170 | 1,819,535 |
| 2026-02-18 | 3.670 | 3.950 | 3.620 | 3.900 | 3.900 | 816,239 |
| 2026-02-17 | 3.900 | 3.940 | 3.710 | 3.750 | 3.750 | 875,572 |
| 2026-02-16 | 3.720 | 3.930 | 3.720 | 3.880 | 3.880 | 1,617,873 |
| 2026-02-13 | 3.800 | 3.800 | 3.470 | 3.710 | 3.710 | 2,866,092 |
| 2026-02-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2026-02-11 | 4.010 | 4.020 | 3.850 | 3.950 | 3.950 | 1,015,700 |
| 2026-02-10 | 3.970 | 4.160 | 3.960 | 4.090 | 4.090 | 1,160,673 |
| 2026-02-09 | 3.850 | 3.920 | 3.750 | 3.790 | 3.790 | 1,138,222 |
| 2026-02-06 | 3.640 | 3.665 | 3.430 | 3.510 | 3.510 | 2,208,623 |
| 2026-02-05 | 3.960 | 4.010 | 3.815 | 3.830 | 3.830 | 1,351,086 |
| 2026-02-04 | 4.350 | 4.470 | 4.250 | 4.270 | 4.270 | 1,605,919 |
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.