BPH Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.009	0.010	0.009	0.009	0.009	1,514,539
2025-11-10	0.009	0.009	0.009	0.009	0.009	633,047
2025-11-07	0.009	0.009	0.009	0.009	0.009	118,800
2025-11-06	0.009	0.009	0.009	0.009	0.009	148,700
2025-11-05	0.009	0.009	0.009	0.009	0.009	556
2025-11-04	0.009	0.009	0.009	0.009	0.009	149,666
2025-11-03	0.009	0.009	0.009	0.009	0.009	1,035,426
2025-10-31	0.009	0.009	0.009	0.009	0.009	368,227
2025-10-30	0.009	0.009	0.009	0.009	0.009	3,491,422
2025-10-29	0.010	0.010	0.009	0.009	0.009	1,007,798
2025-10-28	0.009	0.009	0.009	0.009	0.009	1,019,100
2025-10-27	0.009	0.010	0.009	0.009	0.009	370,286
2025-10-24	0.009	0.009	0.009	0.009	0.009	797,711
2025-10-23	0.009	0.009	0.009	0.009	0.009	150,000
2025-10-22	0.009	0.009	0.009	0.009	0.009	124,667
2025-10-21	0.009	0.009	0.009	0.009	0.009	6,248
2025-10-20	0.009	0.009	0.009	0.009	0.009	127,827
2025-10-17	0.010	0.010	0.009	0.009	0.009	65,421
2025-10-16	0.010	0.010	0.009	0.010	0.010	1,083,813
2025-10-15	0.009	0.010	0.009	0.010	0.010	1,813,260
2025-10-14	0.009	0.009	0.008	0.008	0.008	559,206
2025-10-13	0.009	0.009	0.009	0.009	0.009	1,483,622
2025-10-10	0.008	0.009	0.008	0.009	0.009	333,315
2025-10-09	0.010	0.010	0.008	0.008	0.008	2,108,255
2025-10-08	0.009	0.010	0.009	0.010	0.010	2,123,994
2025-10-07	0.009	0.009	0.008	0.009	0.009	4,060,388
2025-10-06	0.009	0.009	0.009	0.009	0.009	761,345
2025-10-03	0.009	0.009	0.008	0.009	0.009	5,948,490
2025-10-02	0.010	0.010	0.009	0.010	0.010	3,877,874
2025-10-01	0.010	0.010	0.009	0.010	0.010	848,871
2025-09-30	0.010	0.010	0.009	0.009	0.009	4,656,503
2025-09-29	0.010	0.010	0.010	0.010	0.010	2,898,560
2025-09-26	0.010	0.010	0.010	0.010	0.010	885,493
2025-09-25	0.010	0.010	0.010	0.010	0.010	3,465,529
2025-09-24	0.010	0.010	0.009	0.009	0.009	8,284,290
2025-09-23	0.011	0.011	0.010	0.010	0.010	5,027,600
2025-09-22	0.011	0.011	0.011	0.011	0.011	573,567
2025-09-19	0.011	0.012	0.011	0.012	0.012	423,638
2025-09-18	0.011	0.011	0.011	0.011	0.011	1,060,438
2025-09-17	0.010	0.012	0.010	0.011	0.011	9,598,469
2025-09-16	0.015	0.017	0.010	0.010	0.010	22,866,306
2025-09-15	0.015	0.015	0.014	0.014	0.014	548,783
2025-09-12	0.015	0.016	0.014	0.014	0.014	3,438,310
2025-09-11	0.013	0.015	0.013	0.015	0.015	962,467
2025-09-10	0.013	0.013	0.013	0.013	0.013	83,333
2025-09-09	0.014	0.014	0.013	0.013	0.013	2,068,638
2025-09-08	0.014	0.015	0.014	0.014	0.014	245,860
2025-09-05	0.015	0.015	0.014	0.014	0.014	420,225
2025-09-04	0.014	0.014	0.014	0.014	0.014	309,638
2025-09-03	0.014	0.016	0.014	0.014	0.014	1,286,108
2025-09-02	0.015	0.016	0.014	0.014	0.014	1,116,147
2025-09-01	0.015	0.015	0.014	0.014	0.014	1,690,342
2025-08-29	0.013	0.015	0.013	0.015	0.015	2,361,460
2025-08-28	0.013	0.014	0.012	0.012	0.012	1,719,776
2025-08-27	0.015	0.015	0.013	0.013	0.013	4,209,272
2025-08-26	0.015	0.015	0.014	0.015	0.015	2,332,987
2025-08-25	0.014	0.016	0.014	0.014	0.014	4,427,012
2025-08-22	0.014	0.014	0.013	0.014	0.014	1,465,091
2025-08-21	0.014	0.014	0.013	0.013	0.013	6,767,961
2025-08-20	0.014	0.017	0.014	0.014	0.014	9,288,779

← NewerPage 5 of 22 · 1,271 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.