BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.008	0.008	0.008	0.008	0.008	1,331,840
2026-05-04	0.008	0.008	0.008	0.008	0.008	51
2026-05-01	0.009	0.009	0.008	0.008	0.008	326,660
2026-04-30	0.008	0.009	0.008	0.009	0.009	5,008
2026-04-29	0.008	0.009	0.008	0.009	0.009	28,287
2026-04-28	0.008	0.009	0.008	0.008	0.008	2,237,786
2026-04-27	0.009	0.009	0.008	0.008	0.008	2,416,627
2026-04-24	0.009	0.009	0.008	0.008	0.008	1,860,330
2026-04-23	0.008	0.009	0.008	0.009	0.009	69,046
2026-04-22	0.008	0.008	0.008	0.008	0.008	1,535,472
2026-04-21	0.008	0.008	0.008	0.008	0.008	536,166
2026-04-20	0.008	0.009	0.008	0.008	0.008	4,405,058
2026-04-17	0.008	0.008	0.007	0.007	0.007	2,112,453
2026-04-16	0.009	0.009	0.008	0.008	0.008	1,841,685
2026-04-15	0.008	0.008	0.008	0.008	0.008	153,640
2026-04-14	0.008	0.008	0.008	0.008	0.008	0
2026-04-13	0.009	0.009	0.008	0.008	0.008	96,020
2026-04-10	0.008	0.008	0.008	0.008	0.008	291,200
2026-04-09	0.007	0.008	0.007	0.008	0.008	6,244,155
2026-04-08	0.008	0.008	0.007	0.007	0.007	2,929,544
2026-04-07	0.007	0.007	0.007	0.007	0.007	62,500
2026-04-02	0.008	0.008	0.007	0.007	0.007	242,898
2026-04-01	0.008	0.008	0.007	0.007	0.007	1,038,887
2026-03-31	0.008	0.008	0.008	0.008	0.008	62,500
2026-03-30	0.008	0.008	0.008	0.008	0.008	990,719
2026-03-27	0.007	0.007	0.007	0.007	0.007	2,000,080
2026-03-26	0.008	0.008	0.008	0.008	0.008	12,121
2026-03-25	0.008	0.008	0.007	0.008	0.008	294,489
2026-03-24	0.008	0.008	0.008	0.008	0.008	637,272
2026-03-23	0.007	0.008	0.007	0.008	0.008	3,202,036
2026-03-20	0.008	0.008	0.007	0.008	0.008	2,166,726
2026-03-19	0.008	0.008	0.007	0.008	0.008	4,046,696
2026-03-18	0.007	0.008	0.007	0.007	0.007	1,187,448
2026-03-17	0.008	0.008	0.007	0.007	0.007	926,769
2026-03-16	0.008	0.008	0.008	0.008	0.008	613,948
2026-03-13	0.008	0.008	0.008	0.008	0.008	2,128,125
2026-03-12	0.008	0.009	0.007	0.008	0.008	712,162
2026-03-11	0.008	0.009	0.008	0.008	0.008	1,989,461
2026-03-10	0.008	0.008	0.007	0.008	0.008	2,501,829
2026-03-09	0.007	0.008	0.007	0.008	0.008	2,296,272
2026-03-06	0.008	0.008	0.007	0.008	0.008	1,475,873
2026-03-05	0.008	0.008	0.007	0.007	0.007	2,241,857
2026-03-04	0.007	0.008	0.007	0.008	0.008	1,183,990
2026-03-03	0.008	0.008	0.007	0.007	0.007	10,168,070
2026-03-02	0.008	0.009	0.008	0.008	0.008	5,830,643
2026-02-27	0.008	0.009	0.008	0.008	0.008	3,750,145
2026-02-26	0.008	0.009	0.008	0.008	0.008	4,847,563
2026-02-25	0.009	0.009	0.008	0.008	0.008	2,275,425
2026-02-24	0.009	0.010	0.008	0.008	0.008	18,061,240
2026-02-23	0.011	0.011	0.010	0.010	0.010	11,601,767
2026-02-20	0.011	0.013	0.010	0.011	0.011	27,839,829
2026-02-19	0.011	0.011	0.009	0.010	0.010	7,468,088
2026-02-18	0.010	0.011	0.010	0.011	0.011	1,777,191
2026-02-17	0.010	0.011	0.010	0.010	0.010	3,443,757
2026-02-16	0.011	0.011	0.010	0.010	0.010	2,926,273
2026-02-13	0.011	0.011	0.010	0.011	0.011	1,313,189
2026-02-12	0.011	0.011	0.010	0.011	0.011	5,352,215
2026-02-11	0.012	0.012	0.011	0.011	0.011	5,651,469
2026-02-10	0.012	0.013	0.011	0.013	0.013	12,576,732
2026-02-09	0.010	0.012	0.010	0.011	0.011	13,326,708

← NewerPage 3 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.