BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.011	0.011	0.009	0.010	0.010	4,752,219
2026-02-05	0.009	0.011	0.009	0.010	0.010	4,146,215
2026-02-04	0.010	0.011	0.009	0.009	0.009	2,224,160
2026-02-03	0.009	0.010	0.009	0.010	0.010	6,469,154
2026-02-02	0.010	0.010	0.009	0.009	0.009	1,130,537
2026-01-30	0.009	0.010	0.009	0.009	0.009	1,596,398
2026-01-29	0.010	0.010	0.009	0.010	0.010	35,205,578
2026-01-28	0.011	0.011	0.011	0.011	0.011	5,514,475
2026-01-27	0.011	0.012	0.011	0.011	0.011	5,315,869
2026-01-23	0.010	0.011	0.010	0.011	0.011	5,288,441
2026-01-22	0.010	0.012	0.010	0.010	0.010	7,255,932
2026-01-21	0.012	0.012	0.010	0.010	0.010	9,708,062
2026-01-20	0.013	0.013	0.012	0.012	0.012	6,434,359
2026-01-19	0.013	0.014	0.013	0.013	0.013	7,208,766
2026-01-16	0.013	0.013	0.012	0.012	0.012	481,286
2026-01-15	0.013	0.013	0.012	0.013	0.013	1,917,080
2026-01-14	0.012	0.013	0.012	0.013	0.013	1,845,128
2026-01-13	0.012	0.013	0.012	0.013	0.013	541,916
2026-01-12	0.012	0.015	0.012	0.012	0.012	31,559,662
2026-01-09	0.011	0.011	0.011	0.011	0.011	0
2026-01-08	0.011	0.011	0.011	0.011	0.011	870
2026-01-07	0.010	0.010	0.010	0.010	0.010	628,364
2026-01-06	0.010	0.010	0.010	0.010	0.010	3,775,827
2026-01-05	0.009	0.010	0.009	0.010	0.010	34,297
2026-01-02	0.009	0.009	0.009	0.009	0.009	224,206
2025-12-31	0.010	0.010	0.010	0.010	0.010	0
2025-12-30	0.010	0.010	0.010	0.010	0.010	50,005
2025-12-29	0.010	0.010	0.009	0.010	0.010	596,000
2025-12-24	0.010	0.010	0.010	0.010	0.010	0
2025-12-23	0.010	0.010	0.010	0.010	0.010	98,500
2025-12-22	0.009	0.010	0.009	0.010	0.010	227,500
2025-12-19	0.009	0.009	0.009	0.009	0.009	100,187
2025-12-18	0.010	0.010	0.009	0.009	0.009	12,520
2025-12-17	0.010	0.010	0.010	0.010	0.010	238,169
2025-12-16	0.010	0.010	0.010	0.010	0.010	0
2025-12-15	0.010	0.010	0.010	0.010	0.010	152,883
2025-12-12	0.009	0.009	0.009	0.009	0.009	52,530
2025-12-11	0.009	0.010	0.009	0.010	0.010	473,303
2025-12-10	0.009	0.010	0.008	0.010	0.010	3,305,144
2025-12-09	0.009	0.009	0.009	0.009	0.009	507,100
2025-12-08	0.009	0.009	0.009	0.009	0.009	22,800
2025-12-05	0.009	0.009	0.009	0.009	0.009	206,462
2025-12-04	0.009	0.010	0.009	0.009	0.009	198,825
2025-12-03	0.009	0.010	0.009	0.009	0.009	2,129,813
2025-12-02	0.009	0.009	0.009	0.009	0.009	1,130,925
2025-12-01	0.009	0.010	0.009	0.009	0.009	386,286
2025-11-28	0.009	0.009	0.009	0.009	0.009	342,019
2025-11-27	0.010	0.010	0.009	0.009	0.009	2,140,351
2025-11-26	0.009	0.009	0.009	0.009	0.009	10,000
2025-11-25	0.009	0.009	0.009	0.009	0.009	1,212,887
2025-11-24	0.009	0.009	0.009	0.009	0.009	5,423,804
2025-11-21	0.010	0.010	0.009	0.009	0.009	59,719
2025-11-20	0.010	0.010	0.010	0.010	0.010	500,000
2025-11-19	0.009	0.010	0.009	0.010	0.010	1,562,865
2025-11-18	0.009	0.010	0.009	0.010	0.010	13,100
2025-11-17	0.010	0.010	0.010	0.010	0.010	1,963
2025-11-14	0.010	0.010	0.010	0.010	0.010	60,163
2025-11-13	0.010	0.010	0.010	0.010	0.010	270,104
2025-11-12	0.009	0.009	0.009	0.009	0.009	429,091
2025-11-11	0.009	0.010	0.009	0.009	0.009	1,514,539

← NewerPage 4 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.