Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.770 | 2.840 | 2.730 | 2.740 | 2.740 | 522,607 |
| 2025-02-20 | 2.800 | 2.860 | 2.755 | 2.800 | 2.800 | 754,597 |
| 2025-02-19 | 2.840 | 2.880 | 2.810 | 2.840 | 2.840 | 427,615 |
| 2025-02-18 | 2.890 | 2.890 | 2.795 | 2.800 | 2.800 | 511,708 |
| 2025-02-17 | 2.890 | 2.900 | 2.795 | 2.890 | 2.890 | 483,890 |
| 2025-02-14 | 2.950 | 3.000 | 2.950 | 2.960 | 2.960 | 491,727 |
| 2025-02-13 | 3.040 | 3.060 | 2.915 | 2.920 | 2.920 | 735,563 |
| 2025-02-12 | 2.980 | 3.030 | 2.970 | 3.000 | 3.000 | 489,458 |
| 2025-02-11 | 2.990 | 3.010 | 2.970 | 2.990 | 2.990 | 494,684 |
| 2025-02-10 | 2.930 | 3.030 | 2.930 | 3.020 | 3.020 | 1,094,393 |
| 2025-02-07 | 2.960 | 3.010 | 2.920 | 2.970 | 2.970 | 513,762 |
| 2025-02-06 | 3.120 | 3.120 | 2.965 | 3.060 | 3.060 | 462,972 |
| 2025-02-05 | 2.980 | 3.150 | 2.980 | 3.120 | 3.120 | 1,292,095 |
| 2025-02-04 | 2.950 | 2.960 | 2.820 | 2.820 | 2.820 | 466,568 |
| 2025-02-03 | 2.890 | 2.990 | 2.850 | 2.880 | 2.880 | 765,107 |
| 2025-01-31 | 2.910 | 3.080 | 2.890 | 2.990 | 2.990 | 1,837,263 |
| 2025-01-30 | 2.850 | 2.960 | 2.850 | 2.910 | 2.910 | 856,906 |
| 2025-01-29 | 2.620 | 2.840 | 2.620 | 2.790 | 2.790 | 2,196,684 |
| 2025-01-28 | 2.810 | 2.950 | 2.510 | 2.540 | 2.540 | 2,822,142 |
| 2025-01-24 | 3.180 | 3.240 | 3.100 | 3.180 | 3.180 | 545,711 |
| 2025-01-23 | 3.100 | 3.220 | 3.070 | 3.170 | 3.170 | 872,630 |
| 2025-01-22 | 3.150 | 3.190 | 3.050 | 3.070 | 3.070 | 1,294,467 |
| 2025-01-21 | 3.100 | 3.110 | 2.990 | 3.070 | 3.070 | 326,137 |
| 2025-01-20 | 3.240 | 3.255 | 3.080 | 3.090 | 3.090 | 276,168 |
| 2025-01-17 | 3.080 | 3.220 | 3.075 | 3.170 | 3.170 | 417,597 |
| 2025-01-16 | 3.120 | 3.160 | 3.070 | 3.090 | 3.090 | 200,995 |
| 2025-01-15 | 3.200 | 3.200 | 3.040 | 3.050 | 3.050 | 249,433 |
| 2025-01-14 | 3.040 | 3.170 | 3.020 | 3.150 | 3.150 | 378,603 |
| 2025-01-13 | 3.040 | 3.090 | 2.980 | 3.020 | 3.020 | 434,438 |
| 2025-01-10 | 3.120 | 3.150 | 3.020 | 3.040 | 3.040 | 576,609 |
| 2025-01-09 | 3.200 | 3.240 | 3.140 | 3.150 | 3.150 | 341,010 |
| 2025-01-08 | 3.290 | 3.290 | 3.170 | 3.210 | 3.210 | 526,623 |
| 2025-01-07 | 3.500 | 3.500 | 3.360 | 3.380 | 3.380 | 470,907 |
| 2025-01-06 | 3.330 | 3.550 | 3.320 | 3.510 | 3.510 | 814,503 |
| 2025-01-03 | 3.110 | 3.370 | 3.100 | 3.340 | 3.340 | 1,145,266 |
| 2025-01-02 | 2.830 | 2.940 | 2.790 | 2.910 | 2.910 | 469,680 |
| 2024-12-31 | 2.730 | 2.900 | 2.730 | 2.900 | 2.900 | 652,893 |
| 2024-12-30 | 2.690 | 2.800 | 2.630 | 2.760 | 2.760 | 537,576 |
| 2024-12-27 | 2.890 | 2.970 | 2.790 | 2.800 | 2.800 | 413,880 |
| 2024-12-24 | 2.900 | 2.970 | 2.790 | 2.800 | 2.800 | 577,383 |
| 2024-12-23 | 2.630 | 2.930 | 2.620 | 2.900 | 2.900 | 463,950 |
| 2024-12-20 | 2.670 | 2.670 | 2.600 | 2.650 | 2.650 | 676,970 |
| 2024-12-19 | 2.750 | 2.770 | 2.670 | 2.690 | 2.690 | 1,077,081 |
| 2024-12-18 | 2.850 | 2.900 | 2.740 | 2.860 | 2.860 | 561,328 |
| 2024-12-17 | 2.950 | 3.090 | 2.900 | 2.920 | 2.920 | 831,481 |
| 2024-12-16 | 2.910 | 2.930 | 2.820 | 2.870 | 2.870 | 528,575 |
| 2024-12-13 | 2.880 | 3.090 | 2.780 | 3.010 | 3.010 | 603,994 |
| 2024-12-12 | 2.840 | 2.910 | 2.830 | 2.880 | 2.880 | 295,522 |
| 2024-12-11 | 2.770 | 2.890 | 2.730 | 2.840 | 2.840 | 5,517,407 |
| 2024-12-10 | 2.670 | 2.790 | 2.610 | 2.770 | 2.770 | 413,744 |
| 2024-12-09 | 2.780 | 2.780 | 2.690 | 2.750 | 2.750 | 248,971 |
| 2024-12-06 | 2.710 | 2.770 | 2.690 | 2.710 | 2.710 | 443,907 |
| 2024-12-05 | 2.760 | 2.760 | 2.710 | 2.720 | 2.720 | 531,141 |
| 2024-12-04 | 2.740 | 2.790 | 2.730 | 2.740 | 2.740 | 479,697 |
| 2024-12-03 | 2.760 | 2.790 | 2.680 | 2.730 | 2.730 | 489,626 |
| 2024-12-02 | 2.760 | 2.800 | 2.730 | 2.790 | 2.790 | 684,066 |
| 2024-11-29 | 2.700 | 2.730 | 2.650 | 2.720 | 2.720 | 268,581 |
| 2024-11-28 | 2.740 | 2.760 | 2.710 | 2.710 | 2.710 | 372,187 |
| 2024-11-27 | 2.700 | 2.755 | 2.700 | 2.730 | 2.730 | 518,487 |
| 2024-11-26 | 2.680 | 2.730 | 2.650 | 2.720 | 2.720 | 249,933 |
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.