Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.280 | 3.335 | 3.120 | 3.190 | 3.190 | 992,165 |
| 2025-11-04 | 3.490 | 3.490 | 3.345 | 3.430 | 3.430 | 956,958 |
| 2025-11-03 | 3.590 | 3.675 | 3.530 | 3.580 | 3.580 | 1,449,263 |
| 2025-10-31 | 3.660 | 3.690 | 3.600 | 3.680 | 3.680 | 969,575 |
| 2025-10-30 | 3.530 | 3.680 | 3.520 | 3.620 | 3.620 | 1,441,916 |
| 2025-10-29 | 3.450 | 3.550 | 3.365 | 3.510 | 3.510 | 1,255,369 |
| 2025-10-28 | 3.100 | 3.150 | 2.990 | 3.090 | 3.090 | 1,044,608 |
| 2025-10-27 | 3.230 | 3.275 | 3.200 | 3.220 | 3.220 | 773,546 |
| 2025-10-24 | 3.250 | 3.255 | 3.060 | 3.100 | 3.100 | 1,162,832 |
| 2025-10-23 | 3.260 | 3.310 | 3.180 | 3.180 | 3.180 | 1,231,140 |
| 2025-10-22 | 3.280 | 3.280 | 3.130 | 3.270 | 3.270 | 1,376,174 |
| 2025-10-21 | 3.410 | 3.490 | 3.350 | 3.420 | 3.420 | 1,326,908 |
| 2025-10-20 | 3.400 | 3.450 | 3.305 | 3.440 | 3.440 | 1,893,090 |
| 2025-10-17 | 3.770 | 3.780 | 3.480 | 3.520 | 3.520 | 2,168,545 |
| 2025-10-16 | 3.940 | 4.070 | 3.770 | 4.020 | 4.020 | 1,155,494 |
| 2025-10-15 | 4.040 | 4.050 | 3.830 | 3.970 | 3.970 | 1,108,471 |
| 2025-10-14 | 3.730 | 3.950 | 3.700 | 3.950 | 3.950 | 1,310,975 |
| 2025-10-13 | 3.590 | 3.725 | 3.500 | 3.670 | 3.670 | 707,349 |
| 2025-10-10 | 3.560 | 3.730 | 3.510 | 3.700 | 3.700 | 731,687 |
| 2025-10-09 | 3.700 | 3.710 | 3.560 | 3.560 | 3.560 | 860,386 |
| 2025-10-08 | 3.750 | 3.810 | 3.650 | 3.680 | 3.680 | 1,053,634 |
| 2025-10-07 | 3.800 | 3.830 | 3.720 | 3.790 | 3.790 | 1,160,317 |
| 2025-10-06 | 3.760 | 3.770 | 3.640 | 3.710 | 3.710 | 638,096 |
| 2025-10-03 | 3.910 | 4.010 | 3.780 | 3.810 | 3.810 | 938,273 |
| 2025-10-02 | 3.720 | 3.865 | 3.680 | 3.840 | 3.840 | 830,242 |
| 2025-10-01 | 3.850 | 3.880 | 3.680 | 3.680 | 3.680 | 1,308,192 |
| 2025-09-30 | 3.740 | 3.910 | 3.690 | 3.910 | 3.910 | 5,693,621 |
| 2025-09-29 | 3.800 | 3.805 | 3.660 | 3.700 | 3.700 | 1,153,317 |
| 2025-09-26 | 3.720 | 3.910 | 3.710 | 3.780 | 3.780 | 1,428,539 |
| 2025-09-25 | 3.430 | 3.695 | 3.430 | 3.680 | 3.680 | 1,928,216 |
| 2025-09-24 | 3.750 | 3.750 | 3.590 | 3.720 | 3.720 | 1,420,345 |
| 2025-09-23 | 3.700 | 3.800 | 3.670 | 3.750 | 3.750 | 1,430,608 |
| 2025-09-22 | 3.700 | 3.750 | 3.600 | 3.680 | 3.680 | 1,543,172 |
| 2025-09-19 | 3.370 | 3.560 | 3.370 | 3.500 | 3.500 | 2,959,860 |
| 2025-09-18 | 3.340 | 3.550 | 3.310 | 3.460 | 3.460 | 1,516,127 |
| 2025-09-17 | 3.560 | 3.570 | 3.260 | 3.270 | 3.270 | 1,899,275 |
| 2025-09-16 | 3.590 | 3.890 | 3.590 | 3.750 | 3.750 | 2,564,102 |
| 2025-09-15 | 3.280 | 3.400 | 3.240 | 3.360 | 3.360 | 957,424 |
| 2025-09-12 | 3.500 | 3.500 | 3.360 | 3.410 | 3.410 | 1,033,438 |
| 2025-09-11 | 3.400 | 3.550 | 3.380 | 3.500 | 3.500 | 1,349,468 |
| 2025-09-10 | 3.480 | 3.490 | 3.370 | 3.450 | 3.450 | 1,144,285 |
| 2025-09-09 | 3.380 | 3.440 | 3.320 | 3.400 | 3.400 | 991,961 |
| 2025-09-08 | 3.230 | 3.410 | 3.220 | 3.380 | 3.380 | 1,032,519 |
| 2025-09-05 | 3.290 | 3.290 | 3.110 | 3.230 | 3.230 | 1,436,327 |
| 2025-09-04 | 3.160 | 3.300 | 3.160 | 3.240 | 3.240 | 989,623 |
| 2025-09-03 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 865,511 |
| 2025-09-02 | 3.000 | 3.060 | 2.930 | 3.050 | 3.050 | 1,444,692 |
| 2025-09-01 | 2.900 | 3.030 | 2.850 | 2.970 | 2.970 | 1,516,988 |
| 2025-08-29 | 2.870 | 3.000 | 2.860 | 2.860 | 2.860 | 876,799 |
| 2025-08-28 | 2.780 | 2.780 | 2.700 | 2.740 | 2.740 | 483,557 |
| 2025-08-27 | 2.820 | 2.870 | 2.740 | 2.820 | 2.820 | 984,742 |
| 2025-08-26 | 2.600 | 2.780 | 2.600 | 2.780 | 2.780 | 1,117,146 |
| 2025-08-25 | 2.650 | 2.730 | 2.600 | 2.630 | 2.630 | 890,260 |
| 2025-08-22 | 2.460 | 2.520 | 2.460 | 2.480 | 2.480 | 589,387 |
| 2025-08-21 | 2.350 | 2.460 | 2.310 | 2.440 | 2.440 | 644,989 |
| 2025-08-20 | 2.290 | 2.360 | 2.230 | 2.350 | 2.350 | 1,403,501 |
| 2025-08-19 | 2.400 | 2.430 | 2.350 | 2.390 | 2.390 | 745,642 |
| 2025-08-18 | 2.470 | 2.475 | 2.340 | 2.380 | 2.380 | 1,189,986 |
| 2025-08-15 | 2.410 | 2.485 | 2.410 | 2.450 | 2.450 | 437,145 |
| 2025-08-14 | 2.470 | 2.480 | 2.400 | 2.450 | 2.450 | 998,846 |
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.