Bannerman Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.620	2.640	2.540	2.550	2.550	561,201
2025-05-19	2.720	2.750	2.590	2.620	2.620	899,260
2025-05-16	2.890	2.910	2.730	2.770	2.770	1,007,016
2025-05-15	2.940	3.010	2.880	2.910	2.910	483,543
2025-05-14	3.030	3.110	2.970	2.980	2.980	498,639
2025-05-13	3.090	3.160	2.990	2.990	2.990	1,765,115
2025-05-12	3.000	3.100	3.000	3.070	3.070	1,304,789
2025-05-09	2.890	2.980	2.890	2.950	2.950	2,827,244
2025-05-08	2.700	3.010	2.690	2.990	2.990	3,383,882
2025-05-07	2.620	2.720	2.540	2.700	2.700	1,600,515
2025-05-06	2.540	2.600	2.510	2.540	2.540	1,071,096
2025-05-05	2.620	2.640	2.550	2.580	2.580	1,323,605
2025-05-02	2.420	2.630	2.390	2.520	2.520	1,125,100
2025-05-01	2.290	2.445	2.260	2.420	2.420	1,348,272
2025-04-30	2.310	2.405	2.300	2.370	2.370	868,415
2025-04-29	2.100	2.380	2.100	2.350	2.350	1,246,066
2025-04-28	2.100	2.130	2.050	2.100	2.100	1,043,134
2025-04-24	1.975	2.110	1.950	2.080	2.080	1,277,185
2025-04-23	1.795	1.965	1.795	1.950	1.950	1,632,527
2025-04-22	1.945	1.945	1.755	1.755	1.755	1,604,354
2025-04-17	2.050	2.080	1.995	1.995	1.995	1,179,309
2025-04-16	2.180	2.200	2.060	2.060	2.060	429,675
2025-04-15	2.220	2.220	2.120	2.200	2.200	430,478
2025-04-14	2.160	2.230	2.070	2.220	2.220	657,033
2025-04-11	2.050	2.140	2.040	2.120	2.120	574,071
2025-04-10	2.030	2.210	2.030	2.180	2.180	1,105,303
2025-04-09	1.960	1.970	1.818	1.820	1.820	967,733
2025-04-08	1.990	2.070	1.980	2.040	2.040	835,715
2025-04-07	2.070	2.070	1.915	1.980	1.980	1,170,838
2025-04-04	2.200	2.250	2.150	2.210	2.210	875,128
2025-04-03	2.230	2.270	2.160	2.250	2.250	724,669
2025-04-02	2.320	2.360	2.170	2.250	2.250	784,275
2025-04-01	2.440	2.510	2.225	2.290	2.290	1,619,570
2025-03-31	2.340	2.540	2.310	2.540	2.540	2,756,404
2025-03-28	2.350	2.420	2.320	2.400	2.400	931,591
2025-03-27	2.380	2.430	2.350	2.390	2.390	1,083,295
2025-03-26	2.390	2.480	2.370	2.400	2.400	651,802
2025-03-25	2.520	2.520	2.395	2.430	2.430	486,342
2025-03-24	2.480	2.500	2.390	2.420	2.420	470,163
2025-03-21	2.460	2.540	2.390	2.520	2.520	1,053,763
2025-03-20	2.340	2.470	2.340	2.410	2.410	862,004
2025-03-19	2.240	2.360	2.230	2.300	2.300	1,091,100
2025-03-18	2.220	2.260	2.180	2.240	2.240	949,999
2025-03-17	2.070	2.120	2.030	2.110	2.110	821,458
2025-03-14	2.000	2.075	1.983	2.040	2.040	846,408
2025-03-13	2.090	2.090	2.010	2.040	2.040	700,843
2025-03-12	2.090	2.120	2.050	2.090	2.090	793,529
2025-03-11	2.060	2.070	1.975	2.010	2.010	1,447,541
2025-03-10	2.150	2.170	2.100	2.140	2.140	545,588
2025-03-07	2.200	2.270	2.130	2.150	2.150	578,713
2025-03-06	2.220	2.285	2.180	2.240	2.240	447,866
2025-03-05	2.300	2.300	2.180	2.190	2.190	781,693
2025-03-04	2.250	2.260	2.180	2.230	2.230	845,863
2025-03-03	2.350	2.420	2.310	2.370	2.370	633,608
2025-02-28	2.330	2.380	2.290	2.310	2.310	970,342
2025-02-27	2.450	2.480	2.385	2.400	2.400	811,135
2025-02-26	2.450	2.470	2.360	2.400	2.400	679,040
2025-02-25	2.590	2.590	2.460	2.470	2.470	1,165,887
2025-02-24	2.680	2.690	2.600	2.650	2.650	546,154
2025-02-21	2.770	2.840	2.730	2.740	2.740	522,607

← NewerPage 7 of 22 · 1,267 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.