Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.230 | 4.330 | 4.120 | 4.250 | 4.250 | 1,182,415 |
| 2026-02-02 | 4.350 | 4.500 | 4.190 | 4.240 | 4.240 | 1,448,303 |
| 2026-01-30 | 4.580 | 4.930 | 4.500 | 4.650 | 4.650 | 3,578,254 |
| 2026-01-29 | 4.770 | 4.960 | 4.675 | 4.700 | 4.700 | 4,273,366 |
| 2026-01-28 | 4.300 | 4.800 | 4.300 | 4.730 | 4.730 | 3,581,028 |
| 2026-01-27 | 4.180 | 4.180 | 3.990 | 4.040 | 4.040 | 1,736,531 |
| 2026-01-23 | 4.000 | 4.200 | 3.970 | 4.180 | 4.180 | 1,520,551 |
| 2026-01-22 | 4.180 | 4.180 | 3.840 | 3.990 | 3.990 | 1,630,784 |
| 2026-01-21 | 3.910 | 4.080 | 3.860 | 4.030 | 4.030 | 1,441,582 |
| 2026-01-20 | 4.000 | 4.030 | 3.860 | 4.030 | 4.030 | 1,144,967 |
| 2026-01-19 | 3.860 | 4.130 | 3.860 | 4.000 | 4.000 | 2,643,208 |
| 2026-01-16 | 3.780 | 3.990 | 3.740 | 3.770 | 3.770 | 1,716,464 |
| 2026-01-15 | 3.710 | 3.750 | 3.590 | 3.590 | 3.590 | 663,980 |
| 2026-01-14 | 3.620 | 3.680 | 3.540 | 3.610 | 3.610 | 795,166 |
| 2026-01-13 | 3.730 | 3.790 | 3.540 | 3.620 | 3.620 | 1,172,238 |
| 2026-01-12 | 3.700 | 3.760 | 3.550 | 3.550 | 3.550 | 1,150,831 |
| 2026-01-09 | 3.670 | 3.710 | 3.570 | 3.600 | 3.600 | 534,803 |
| 2026-01-08 | 3.860 | 3.860 | 3.640 | 3.640 | 3.640 | 853,888 |
| 2026-01-07 | 3.740 | 3.830 | 3.660 | 3.750 | 3.750 | 1,147,091 |
| 2026-01-06 | 3.770 | 3.800 | 3.690 | 3.740 | 3.740 | 1,051,122 |
| 2026-01-05 | 3.610 | 3.830 | 3.610 | 3.690 | 3.690 | 1,838,734 |
| 2026-01-02 | 3.330 | 3.530 | 3.320 | 3.440 | 3.440 | 598,755 |
| 2025-12-31 | 3.380 | 3.420 | 3.320 | 3.330 | 3.330 | 416,837 |
| 2025-12-30 | 3.410 | 3.460 | 3.345 | 3.430 | 3.430 | 1,017,017 |
| 2025-12-29 | 3.540 | 3.570 | 3.440 | 3.440 | 3.440 | 640,722 |
| 2025-12-24 | 3.520 | 3.660 | 3.460 | 3.610 | 3.610 | 965,555 |
| 2025-12-23 | 3.470 | 3.550 | 3.410 | 3.550 | 3.550 | 1,299,296 |
| 2025-12-22 | 3.390 | 3.510 | 3.330 | 3.480 | 3.480 | 2,074,498 |
| 2025-12-19 | 3.000 | 3.390 | 2.990 | 3.390 | 3.390 | 4,130,780 |
| 2025-12-18 | 3.070 | 3.130 | 2.850 | 2.900 | 2.900 | 1,228,447 |
| 2025-12-17 | 3.010 | 3.250 | 2.940 | 3.170 | 3.170 | 833,957 |
| 2025-12-16 | 3.070 | 3.100 | 3.000 | 3.040 | 3.040 | 648,903 |
| 2025-12-15 | 3.190 | 3.190 | 3.040 | 3.080 | 3.080 | 1,398,313 |
| 2025-12-12 | 3.380 | 3.460 | 3.360 | 3.370 | 3.370 | 1,145,607 |
| 2025-12-11 | 3.240 | 3.420 | 3.240 | 3.350 | 3.350 | 718,509 |
| 2025-12-10 | 3.260 | 3.380 | 3.225 | 3.310 | 3.310 | 520,976 |
| 2025-12-09 | 3.230 | 3.340 | 3.170 | 3.280 | 3.280 | 446,135 |
| 2025-12-08 | 3.340 | 3.390 | 3.220 | 3.230 | 3.230 | 662,773 |
| 2025-12-05 | 3.350 | 3.400 | 3.340 | 3.370 | 3.370 | 898,742 |
| 2025-12-04 | 3.170 | 3.270 | 3.150 | 3.190 | 3.190 | 1,089,365 |
| 2025-12-03 | 2.980 | 3.170 | 2.965 | 3.120 | 3.120 | 1,205,956 |
| 2025-12-02 | 2.900 | 3.010 | 2.870 | 2.920 | 2.920 | 665,724 |
| 2025-12-01 | 2.950 | 3.010 | 2.890 | 2.900 | 2.900 | 484,959 |
| 2025-11-28 | 2.910 | 3.010 | 2.900 | 3.000 | 3.000 | 527,429 |
| 2025-11-27 | 2.990 | 3.010 | 2.895 | 2.930 | 2.930 | 609,249 |
| 2025-11-26 | 2.900 | 2.985 | 2.870 | 2.970 | 2.970 | 763,243 |
| 2025-11-25 | 2.910 | 2.970 | 2.840 | 2.850 | 2.850 | 992,416 |
| 2025-11-24 | 2.780 | 2.830 | 2.770 | 2.800 | 2.800 | 745,207 |
| 2025-11-21 | 2.870 | 2.955 | 2.780 | 2.790 | 2.790 | 1,470,396 |
| 2025-11-20 | 3.170 | 3.210 | 3.100 | 3.100 | 3.100 | 1,137,048 |
| 2025-11-19 | 3.120 | 3.120 | 3.010 | 3.010 | 3.010 | 679,788 |
| 2025-11-18 | 3.050 | 3.120 | 3.010 | 3.010 | 3.010 | 1,177,379 |
| 2025-11-17 | 3.090 | 3.120 | 2.940 | 3.110 | 3.110 | 1,444,405 |
| 2025-11-14 | 3.010 | 3.080 | 2.950 | 3.080 | 3.080 | 1,255,456 |
| 2025-11-13 | 3.210 | 3.230 | 3.120 | 3.190 | 3.190 | 617,133 |
| 2025-11-12 | 3.250 | 3.310 | 3.160 | 3.180 | 3.180 | 554,913 |
| 2025-11-11 | 3.330 | 3.350 | 3.220 | 3.280 | 3.280 | 483,484 |
| 2025-11-10 | 3.290 | 3.320 | 3.260 | 3.290 | 3.290 | 560,699 |
| 2025-11-07 | 3.000 | 3.130 | 3.000 | 3.040 | 3.040 | 731,917 |
| 2025-11-06 | 3.160 | 3.170 | 3.010 | 3.030 | 3.030 | 946,452 |
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.