BPH Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 394,763 |
| 2026-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2026-10-19 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 635,619 |
| 2026-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 344,666 |
| 2026-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 82,272 |
| 2026-10-08 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 309,834 |
| 2026-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 83,334 |
| 2026-10-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 302,204 |
| 2026-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 345 |
| 2026-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 173,778 |
| 2026-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 203,851 |
| 2026-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 72,507 |
| 2026-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 576,666 |
| 2026-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 397,574 |
| 2026-09-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,675,363 |
| 2026-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 148,887 |
| 2026-09-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 303,772 |
| 2026-09-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 420,659 |
| 2026-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-07 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 179,973 |
| 2026-09-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,215,967 |
| 2026-09-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,021,486 |
| 2026-09-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-01 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 152,500 |
| 2026-08-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 540,000 |
| 2026-08-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 845,363 |
| 2026-08-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 545,016 |
| 2026-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 967,269 |
| 2026-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 83,306 |
| 2026-08-19 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,474,224 |
| 2026-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 124,106 |
| 2026-08-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,820,389 |
| 2026-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,461,778 |
| 2026-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 550,000 |
| 2026-08-07 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,066,706 |
| 2026-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 38,753 |
| 2026-08-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 878,040 |
| 2026-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,395,450 |
| 2026-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
Page 1 of 5 · 255 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.