BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.003	0.003	0.003	0.003	0.003	3,609
2026-07-28	0.003	0.003	0.003	0.003	0.003	0
2026-07-27	0.003	0.003	0.003	0.003	0.003	35,437
2026-07-24	0.002	0.003	0.002	0.003	0.003	125,467
2026-07-23	0.003	0.003	0.003	0.003	0.003	131,110
2026-07-22	0.003	0.003	0.003	0.003	0.003	64,000
2026-07-21	0.003	0.003	0.003	0.003	0.003	228,433
2026-07-20	0.003	0.003	0.003	0.003	0.003	3,468,806
2026-07-17	0.003	0.003	0.003	0.003	0.003	15,752,384
2026-07-16	0.004	0.004	0.004	0.004	0.004	174,510
2026-07-15	0.003	0.003	0.003	0.003	0.003	5,731,939
2026-07-14	0.003	0.003	0.003	0.003	0.003	37,038
2026-07-13	0.003	0.003	0.003	0.003	0.003	0
2026-07-10	0.003	0.003	0.003	0.003	0.003	100,000
2026-07-09	0.004	0.004	0.004	0.004	0.004	0
2026-07-08	0.004	0.004	0.004	0.004	0.004	0
2026-07-07	0.004	0.004	0.004	0.004	0.004	0
2026-07-06	0.004	0.004	0.004	0.004	0.004	130,843
2026-07-03	0.004	0.004	0.003	0.003	0.003	3,537,894
2026-07-02	0.003	0.003	0.003	0.003	0.003	10,520
2026-07-01	0.003	0.004	0.003	0.004	0.004	504,999
2026-06-30	0.003	0.003	0.003	0.003	0.003	3,388,055
2026-06-29	0.003	0.003	0.003	0.003	0.003	2,811,430
2026-06-26	0.003	0.004	0.003	0.003	0.003	2,057,426
2026-06-25	0.003	0.003	0.003	0.003	0.003	1,816,408
2026-06-24	0.003	0.003	0.003	0.003	0.003	2,961,877
2026-06-23	0.003	0.004	0.003	0.003	0.003	5,078,890
2026-06-22	0.003	0.004	0.003	0.003	0.003	6,190,155
2026-06-19	0.004	0.004	0.003	0.004	0.004	49,580,643
2026-06-18	0.008	0.008	0.008	0.008	0.008	0
2026-06-17	0.008	0.008	0.008	0.008	0.008	0
2026-06-16	0.009	0.009	0.008	0.008	0.008	4,862,130
2026-06-15	0.009	0.010	0.008	0.009	0.009	6,168,166
2026-06-12	0.008	0.009	0.007	0.008	0.008	13,618,583
2026-06-11	0.007	0.007	0.007	0.007	0.007	3,068,531
2026-06-10	0.007	0.007	0.007	0.007	0.007	530,068
2026-06-09	0.008	0.008	0.007	0.007	0.007	3,129,267
2026-06-05	0.008	0.008	0.007	0.007	0.007	1,310,778
2026-06-04	0.008	0.008	0.008	0.008	0.008	743,375
2026-06-03	0.008	0.009	0.007	0.008	0.008	2,969,369
2026-06-02	0.007	0.007	0.007	0.007	0.007	854,469
2026-06-01	0.007	0.008	0.007	0.008	0.008	15,759
2026-05-29	0.008	0.008	0.008	0.008	0.008	266,516
2026-05-28	0.008	0.008	0.008	0.008	0.008	1,182,966
2026-05-27	0.008	0.008	0.008	0.008	0.008	1,430,000
2026-05-26	0.008	0.009	0.007	0.007	0.007	269,883
2026-05-25	0.009	0.009	0.008	0.008	0.008	1,830,847
2026-05-22	0.008	0.009	0.008	0.008	0.008	1,059,805
2026-05-21	0.008	0.009	0.008	0.008	0.008	716,948
2026-05-20	0.008	0.008	0.008	0.008	0.008	74,646
2026-05-19	0.008	0.008	0.008	0.008	0.008	701,959
2026-05-18	0.008	0.008	0.008	0.008	0.008	232,994
2026-05-15	0.008	0.008	0.008	0.008	0.008	5,004
2026-05-14	0.008	0.008	0.008	0.008	0.008	1,158,625
2026-05-13	0.008	0.008	0.008	0.008	0.008	152,126
2026-05-12	0.008	0.008	0.008	0.008	0.008	1,320
2026-05-11	0.008	0.008	0.008	0.008	0.008	940,831
2026-05-08	0.007	0.007	0.007	0.007	0.007	0
2026-05-07	0.008	0.008	0.007	0.007	0.007	4,996,235
2026-05-06	0.008	0.008	0.008	0.008	0.008	132,123

← NewerPage 2 of 22 · 1,270 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.