Bannerman Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.800 | 2.830 | 2.730 | 2.760 | 2.760 | 324,872 |
| 2024-11-22 | 2.790 | 2.890 | 2.770 | 2.810 | 2.810 | 652,120 |
| 2024-11-21 | 2.740 | 2.750 | 2.660 | 2.710 | 2.710 | 256,548 |
| 2024-11-20 | 2.890 | 2.890 | 2.760 | 2.780 | 2.780 | 386,808 |
| 2024-11-19 | 2.870 | 2.920 | 2.750 | 2.850 | 2.850 | 476,591 |
| 2024-11-18 | 2.770 | 2.840 | 2.730 | 2.800 | 2.800 | 667,945 |
| 2024-11-15 | 2.770 | 2.770 | 2.660 | 2.660 | 2.660 | 381,506 |
| 2024-11-14 | 2.840 | 2.840 | 2.750 | 2.760 | 2.760 | 504,958 |
| 2024-11-13 | 2.840 | 2.870 | 2.790 | 2.840 | 2.840 | 493,822 |
| 2024-11-12 | 2.780 | 2.800 | 2.700 | 2.760 | 2.760 | 692,499 |
| 2024-11-11 | 2.860 | 2.880 | 2.800 | 2.850 | 2.850 | 365,327 |
| 2024-11-08 | 2.980 | 3.030 | 2.940 | 2.950 | 2.950 | 505,318 |
| 2024-11-07 | 2.930 | 2.970 | 2.850 | 2.860 | 2.860 | 466,156 |
| 2024-11-06 | 2.850 | 2.890 | 2.835 | 2.880 | 2.880 | 1,146,809 |
| 2024-11-05 | 2.810 | 2.845 | 2.780 | 2.830 | 2.830 | 804,969 |
| 2024-11-04 | 2.820 | 2.920 | 2.790 | 2.850 | 2.850 | 532,339 |
| 2024-11-01 | 2.950 | 3.010 | 2.935 | 2.970 | 2.970 | 1,004,183 |
| 2024-10-31 | 3.050 | 3.090 | 3.000 | 3.030 | 3.030 | 842,231 |
| 2024-10-30 | 3.030 | 3.060 | 2.950 | 2.990 | 2.990 | 519,605 |
| 2024-10-29 | 3.100 | 3.120 | 2.990 | 3.030 | 3.030 | 713,821 |
| 2024-10-28 | 3.160 | 3.160 | 2.990 | 3.070 | 3.070 | 708,848 |
| 2024-10-25 | 3.150 | 3.250 | 3.140 | 3.170 | 3.170 | 458,220 |
| 2024-10-24 | 3.050 | 3.240 | 3.020 | 3.170 | 3.170 | 719,132 |
| 2024-10-23 | 3.270 | 3.320 | 3.150 | 3.180 | 3.180 | 568,291 |
| 2024-10-22 | 3.280 | 3.320 | 3.180 | 3.290 | 3.290 | 675,982 |
| 2024-10-21 | 3.450 | 3.460 | 3.340 | 3.340 | 3.340 | 1,167,386 |
| 2024-10-18 | 3.500 | 3.500 | 3.320 | 3.330 | 3.330 | 629,356 |
| 2024-10-17 | 3.500 | 3.680 | 3.450 | 3.530 | 3.530 | 1,262,406 |
| 2024-10-16 | 3.350 | 3.360 | 3.230 | 3.230 | 3.230 | 516,586 |
| 2024-10-15 | 3.380 | 3.540 | 3.340 | 3.440 | 3.440 | 916,296 |
| 2024-10-14 | 3.330 | 3.370 | 3.250 | 3.320 | 3.320 | 557,002 |
| 2024-10-11 | 3.220 | 3.290 | 3.220 | 3.280 | 3.280 | 347,658 |
| 2024-10-10 | 3.220 | 3.315 | 3.160 | 3.260 | 3.260 | 485,762 |
| 2024-10-09 | 3.220 | 3.290 | 3.150 | 3.250 | 3.250 | 446,806 |
| 2024-10-08 | 3.220 | 3.270 | 3.110 | 3.200 | 3.200 | 593,950 |
| 2024-10-07 | 3.400 | 3.410 | 3.260 | 3.270 | 3.270 | 479,380 |
| 2024-10-04 | 3.410 | 3.420 | 3.290 | 3.300 | 3.300 | 503,524 |
| 2024-10-03 | 3.380 | 3.480 | 3.320 | 3.470 | 3.470 | 929,973 |
| 2024-10-02 | 3.250 | 3.390 | 3.190 | 3.360 | 3.360 | 844,698 |
| 2024-10-01 | 3.040 | 3.280 | 3.040 | 3.190 | 3.190 | 893,639 |
| 2024-09-30 | 3.100 | 3.140 | 2.980 | 3.140 | 3.140 | 2,213,731 |
| 2024-09-27 | 3.210 | 3.230 | 3.050 | 3.140 | 3.140 | 606,503 |
| 2024-09-26 | 2.930 | 3.250 | 2.920 | 3.190 | 3.190 | 1,386,397 |
| 2024-09-25 | 3.100 | 3.120 | 2.880 | 2.960 | 2.960 | 1,265,454 |
| 2024-09-24 | 2.730 | 3.040 | 2.720 | 3.010 | 3.010 | 1,542,591 |
| 2024-09-23 | 2.550 | 2.680 | 2.520 | 2.670 | 2.670 | 1,042,022 |
| 2024-09-20 | 2.480 | 2.530 | 2.330 | 2.390 | 2.390 | 1,598,104 |
| 2024-09-19 | 2.280 | 2.500 | 2.230 | 2.480 | 2.480 | 778,801 |
| 2024-09-18 | 2.240 | 2.310 | 2.230 | 2.270 | 2.270 | 558,487 |
| 2024-09-17 | 2.280 | 2.320 | 2.220 | 2.240 | 2.240 | 229,015 |
| 2024-09-16 | 2.270 | 2.310 | 2.200 | 2.260 | 2.260 | 259,081 |
| 2024-09-13 | 2.410 | 2.440 | 2.230 | 2.270 | 2.270 | 356,552 |
| 2024-09-12 | 2.320 | 2.420 | 2.250 | 2.390 | 2.390 | 1,109,965 |
| 2024-09-11 | 2.130 | 2.160 | 2.080 | 2.110 | 2.110 | 362,585 |
| 2024-09-10 | 1.985 | 2.060 | 1.960 | 2.050 | 2.050 | 471,772 |
| 2024-09-09 | 1.900 | 1.995 | 1.900 | 1.960 | 1.960 | 626,992 |
| 2024-09-06 | 1.980 | 2.000 | 1.925 | 1.945 | 1.945 | 436,447 |
| 2024-09-05 | 2.030 | 2.065 | 1.950 | 1.980 | 1.980 | 729,105 |
| 2024-09-04 | 2.050 | 2.080 | 1.980 | 1.990 | 1.990 | 954,694 |
| 2024-09-03 | 2.300 | 2.310 | 2.170 | 2.190 | 2.190 | 505,034 |
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.