See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▲ 1.16%
← BRU.AU stock page

Buru Energy Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-010.1100.1150.1050.1150.115583,564
2024-02-290.1100.1100.1100.1100.11066,945
2024-02-280.1100.1150.1100.1150.115163,791
2024-02-270.1100.1100.1100.1100.110119,456
2024-02-260.1150.1150.1100.1100.110241,672
2024-02-230.1150.1150.1100.1100.11038,485
2024-02-220.1100.1100.1100.1100.1106,159
2024-02-210.1100.1150.1050.1150.1151,300,513
2024-02-200.1150.1150.1050.1050.105249,052
2024-02-190.1050.1100.1050.1100.1101,058,477
2024-02-160.1050.1100.1050.1100.110325,828
2024-02-150.1050.1100.1050.1100.11073,548
2024-02-140.1050.1100.1050.1080.108390,203
2024-02-130.1100.1100.1050.1050.105581,095
2024-02-120.1100.1100.1050.1100.110327,168
2024-02-090.1100.1100.1070.1100.110398,012
2024-02-080.1100.1100.1050.1100.110170,688
2024-02-070.1100.1100.1100.1100.11010,018
2024-02-060.1100.1100.1050.1050.105296,438
2024-02-050.1100.1120.1100.1100.11087,215
2024-02-020.1100.1150.1100.1100.110205,185
2024-02-010.1150.1150.1100.1100.110217,197
2024-01-310.1100.1150.1100.1150.11536,387
2024-01-300.1150.1150.1100.1150.115644,866
2024-01-290.1100.1100.1100.1100.110154,197
2024-01-250.1100.1150.1100.1150.11514,934
2024-01-240.1100.1150.1100.1150.11551,541
2024-01-230.1100.1200.1100.1100.110258,019
2024-01-220.1200.1200.1150.1150.115141,304
2024-01-190.1150.1150.1150.1150.115356,223
2024-01-180.1150.1150.1150.1150.115104,776
2024-01-170.1150.1200.1150.1150.115234,123
2024-01-160.1200.1200.1150.1150.11525,850
2024-01-150.1150.1200.1150.1200.120492,124
2024-01-120.1200.1220.1200.1200.120171,127
2024-01-110.1200.1250.1200.1200.120279,077
2024-01-100.1200.1200.1200.1200.12032,859
2024-01-090.1200.1200.1150.1150.115533,193
2024-01-080.1150.1200.1150.1150.115308,169
2024-01-050.1150.1150.1100.1150.11511,758
2024-01-040.1100.1150.1100.1100.11036,299
2024-01-030.1100.1150.1100.1100.11091,481
2024-01-020.1100.1150.1100.1150.11595,481
2023-12-290.1150.1150.1100.1100.110143,071
2023-12-280.1100.1150.1100.1150.115644,006
2023-12-270.1100.1150.1100.1100.110231,876
2023-12-220.1150.1200.1050.1050.105170,096
2023-12-210.1150.1200.1050.1100.1101,381,940
2023-12-200.1100.1100.1050.1100.1101,642,612
2023-12-190.1200.1200.1100.1100.1101,241,486
2023-12-180.1150.1150.1150.1150.115193,371
2023-12-150.1200.1200.1150.1150.115276,299
2023-12-140.1200.1200.1200.1200.12048,694
2023-12-130.1150.1180.1150.1180.11863,290
2023-12-120.1200.1200.1150.1150.11515,110
2023-12-110.1200.1200.1150.1150.115347,532
2023-12-080.1150.1200.1150.1200.12068,129
2023-12-070.1200.1200.1200.1200.120163,479
2023-12-060.1200.1200.1150.1200.1202,114,496
2023-12-050.1250.1250.1150.1150.11533,825
← NewerPage 12 of 21 · 1,254 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.