Basin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.023	0.023	0.022	0.022	0.022	100,404
2026-10-20	0.023	0.023	0.023	0.023	0.023	257,852
2026-10-19	0.023	0.023	0.023	0.023	0.023	223,000
2026-10-16	0.023	0.023	0.023	0.023	0.023	39,849
2026-10-15	0.025	0.025	0.022	0.023	0.023	162,671
2026-10-14	0.025	0.025	0.025	0.025	0.025	18,750
2026-10-13	0.027	0.027	0.027	0.027	0.027	0
2026-10-12	0.027	0.027	0.027	0.027	0.027	0
2026-10-09	0.027	0.027	0.027	0.027	0.027	0
2026-10-08	0.027	0.027	0.027	0.027	0.027	25,000
2026-10-07	0.025	0.025	0.025	0.025	0.025	0
2026-10-06	0.025	0.025	0.025	0.025	0.025	50,000
2026-10-05	0.025	0.025	0.025	0.025	0.025	0
2026-10-02	0.025	0.025	0.025	0.025	0.025	2,800
2026-10-01	0.027	0.027	0.027	0.027	0.027	0
2026-09-30	0.030	0.030	0.027	0.027	0.027	223,100
2026-09-29	0.030	0.036	0.030	0.032	0.032	71,034
2026-09-28	0.030	0.030	0.030	0.030	0.030	0
2026-09-25	0.030	0.030	0.030	0.030	0.030	0
2026-09-24	0.030	0.030	0.030	0.030	0.030	80,000
2026-09-23	0.029	0.029	0.029	0.029	0.029	0
2026-09-22	0.030	0.030	0.029	0.029	0.029	161,127
2026-09-21	0.029	0.030	0.029	0.030	0.030	68,158
2026-09-18	0.029	0.029	0.029	0.029	0.029	6,784
2026-09-17	0.028	0.028	0.028	0.028	0.028	12,500
2026-09-16	0.031	0.031	0.031	0.031	0.031	186,645
2026-09-15	0.033	0.033	0.033	0.033	0.033	3,030
2026-09-14	0.034	0.034	0.034	0.034	0.034	0
2026-09-11	0.033	0.034	0.033	0.034	0.034	52,125
2026-09-10	0.033	0.033	0.033	0.033	0.033	0
2026-09-09	0.028	0.033	0.028	0.033	0.033	319,781
2026-09-08	0.029	0.029	0.029	0.029	0.029	0
2026-09-07	0.029	0.029	0.029	0.029	0.029	0
2026-09-04	0.036	0.036	0.029	0.029	0.029	147,240
2026-09-03	0.036	0.036	0.036	0.036	0.036	0
2026-09-02	0.035	0.036	0.035	0.036	0.036	100,264
2026-09-01	0.032	0.032	0.032	0.032	0.032	9,498
2026-08-31	0.029	0.029	0.029	0.029	0.029	108,333
2026-08-28	0.030	0.030	0.029	0.029	0.029	30,000
2026-08-27	0.030	0.030	0.030	0.030	0.030	196,925
2026-08-26	0.032	0.032	0.032	0.032	0.032	6,163
2026-08-25	0.030	0.030	0.029	0.030	0.030	253,422
2026-08-24	0.032	0.032	0.032	0.032	0.032	0
2026-08-21	0.028	0.032	0.028	0.032	0.032	250,687
2026-08-20	0.033	0.033	0.029	0.030	0.030	187,390
2026-08-19	0.030	0.031	0.030	0.031	0.031	200,000
2026-08-18	0.030	0.030	0.030	0.030	0.030	200,000
2026-08-17	0.030	0.030	0.030	0.030	0.030	0
2026-08-14	0.027	0.030	0.027	0.030	0.030	521,425
2026-08-13	0.027	0.027	0.027	0.027	0.027	80,000
2026-08-12	0.030	0.030	0.030	0.030	0.030	14,100
2026-08-11	0.033	0.033	0.033	0.033	0.033	0
2026-08-10	0.025	0.033	0.025	0.033	0.033	562,556
2026-08-07	0.022	0.022	0.022	0.022	0.022	0
2026-08-06	0.022	0.022	0.022	0.022	0.022	719,599
2026-08-05	0.021	0.021	0.020	0.020	0.020	98,450
2026-08-04	0.021	0.021	0.021	0.021	0.021	220,000
2026-08-03	0.022	0.022	0.022	0.022	0.022	65,500
2026-07-31	0.021	0.021	0.021	0.021	0.021	0
2026-07-30	0.021	0.021	0.021	0.021	0.021	0

Page 1 of 3 · 130 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.