Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.540 | 2.580 | 2.480 | 2.490 | 2.490 | 550,284 |
| 2025-08-12 | 2.530 | 2.560 | 2.510 | 2.520 | 2.520 | 545,427 |
| 2025-08-11 | 2.550 | 2.580 | 2.510 | 2.560 | 2.560 | 486,469 |
| 2025-08-08 | 2.630 | 2.640 | 2.560 | 2.580 | 2.580 | 1,088,550 |
| 2025-08-07 | 2.610 | 2.710 | 2.585 | 2.660 | 2.660 | 533,054 |
| 2025-08-06 | 2.560 | 2.630 | 2.520 | 2.570 | 2.570 | 1,352,989 |
| 2025-08-05 | 2.530 | 2.600 | 2.470 | 2.480 | 2.480 | 926,408 |
| 2025-08-04 | 2.430 | 2.520 | 2.370 | 2.510 | 2.510 | 1,319,661 |
| 2025-08-01 | 2.570 | 2.570 | 2.460 | 2.510 | 2.510 | 1,703,553 |
| 2025-07-31 | 2.670 | 2.770 | 2.620 | 2.630 | 2.630 | 2,411,651 |
| 2025-07-30 | 2.630 | 2.730 | 2.620 | 2.720 | 2.720 | 957,803 |
| 2025-07-29 | 2.760 | 2.810 | 2.680 | 2.690 | 2.690 | 1,092,613 |
| 2025-07-28 | 3.070 | 3.070 | 2.760 | 2.760 | 2.760 | 1,657,115 |
| 2025-07-25 | 3.020 | 3.110 | 2.970 | 3.090 | 3.090 | 1,008,046 |
| 2025-07-24 | 3.010 | 3.070 | 2.930 | 2.990 | 2.990 | 486,733 |
| 2025-07-23 | 3.010 | 3.070 | 2.920 | 3.000 | 3.000 | 706,233 |
| 2025-07-22 | 2.950 | 3.030 | 2.850 | 3.030 | 3.030 | 898,559 |
| 2025-07-21 | 2.850 | 3.010 | 2.825 | 3.010 | 3.010 | 827,349 |
| 2025-07-18 | 2.990 | 2.990 | 2.875 | 2.890 | 2.890 | 1,174,082 |
| 2025-07-17 | 3.180 | 3.180 | 2.970 | 2.990 | 2.990 | 882,424 |
| 2025-07-16 | 2.800 | 3.030 | 2.760 | 3.010 | 3.010 | 1,064,253 |
| 2025-07-15 | 2.870 | 2.925 | 2.800 | 2.850 | 2.850 | 1,122,796 |
| 2025-07-14 | 2.830 | 2.880 | 2.760 | 2.780 | 2.780 | 984,191 |
| 2025-07-11 | 2.710 | 2.800 | 2.710 | 2.770 | 2.770 | 1,284,402 |
| 2025-07-10 | 2.860 | 2.890 | 2.680 | 2.680 | 2.680 | 1,283,230 |
| 2025-07-09 | 3.060 | 3.100 | 2.830 | 2.850 | 2.850 | 1,281,131 |
| 2025-07-08 | 3.060 | 3.180 | 3.000 | 3.120 | 3.120 | 1,297,315 |
| 2025-07-07 | 3.200 | 3.200 | 3.080 | 3.110 | 3.110 | 893,141 |
| 2025-07-04 | 3.200 | 3.270 | 3.140 | 3.160 | 3.160 | 441,577 |
| 2025-07-03 | 3.260 | 3.310 | 3.100 | 3.200 | 3.200 | 938,181 |
| 2025-07-02 | 3.250 | 3.330 | 3.210 | 3.300 | 3.300 | 496,416 |
| 2025-07-01 | 3.340 | 3.420 | 3.310 | 3.350 | 3.350 | 1,051,442 |
| 2025-06-30 | 3.250 | 3.360 | 3.190 | 3.330 | 3.330 | 971,935 |
| 2025-06-27 | 3.260 | 3.360 | 3.260 | 3.290 | 3.290 | 1,220,784 |
| 2025-06-26 | 3.300 | 3.310 | 3.180 | 3.200 | 3.200 | 1,773,514 |
| 2025-06-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-06-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-06-23 | 3.480 | 3.550 | 3.380 | 3.520 | 3.520 | 876,007 |
| 2025-06-20 | 3.530 | 3.550 | 3.420 | 3.480 | 3.480 | 999,505 |
| 2025-06-19 | 3.440 | 3.570 | 3.350 | 3.570 | 3.570 | 1,254,151 |
| 2025-06-18 | 3.300 | 3.550 | 3.270 | 3.470 | 3.470 | 1,930,285 |
| 2025-06-17 | 3.100 | 3.415 | 3.060 | 3.310 | 3.310 | 2,535,260 |
| 2025-06-16 | 2.650 | 2.980 | 2.650 | 2.960 | 2.960 | 1,834,667 |
| 2025-06-13 | 2.700 | 2.710 | 2.540 | 2.590 | 2.590 | 688,578 |
| 2025-06-12 | 2.750 | 2.790 | 2.650 | 2.700 | 2.700 | 750,517 |
| 2025-06-11 | 2.780 | 2.780 | 2.630 | 2.630 | 2.630 | 1,523,879 |
| 2025-06-10 | 3.010 | 3.100 | 2.900 | 2.920 | 2.920 | 1,243,058 |
| 2025-06-06 | 2.840 | 2.865 | 2.790 | 2.850 | 2.850 | 299,798 |
| 2025-06-05 | 2.920 | 2.950 | 2.850 | 2.850 | 2.850 | 491,548 |
| 2025-06-04 | 2.920 | 2.975 | 2.890 | 2.950 | 2.950 | 1,190,009 |
| 2025-06-03 | 2.790 | 2.830 | 2.720 | 2.760 | 2.760 | 591,291 |
| 2025-06-02 | 2.790 | 2.850 | 2.740 | 2.790 | 2.790 | 704,010 |
| 2025-05-30 | 2.740 | 2.900 | 2.720 | 2.860 | 2.860 | 869,519 |
| 2025-05-29 | 2.900 | 2.920 | 2.800 | 2.860 | 2.860 | 1,130,494 |
| 2025-05-28 | 2.920 | 2.980 | 2.820 | 2.940 | 2.940 | 1,138,439 |
| 2025-05-27 | 2.920 | 3.010 | 2.890 | 2.920 | 2.920 | 705,599 |
| 2025-05-26 | 2.950 | 3.130 | 2.920 | 2.930 | 2.930 | 1,313,417 |
| 2025-05-23 | 2.700 | 2.840 | 2.650 | 2.830 | 2.830 | 1,470,036 |
| 2025-05-22 | 2.510 | 2.540 | 2.460 | 2.530 | 2.530 | 548,955 |
| 2025-05-21 | 2.590 | 2.600 | 2.530 | 2.540 | 2.540 | 643,935 |
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.