Basin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.021	0.021	0.021	0.021	0.021	0
2026-07-28	0.021	0.021	0.021	0.021	0.021	96,223
2026-07-27	0.023	0.023	0.023	0.023	0.023	7,974
2026-07-24	0.023	0.023	0.023	0.023	0.023	10,000
2026-07-23	0.024	0.024	0.023	0.023	0.023	250,800
2026-07-22	0.023	0.024	0.023	0.024	0.024	27,006
2026-07-21	0.025	0.025	0.025	0.025	0.025	0
2026-07-20	0.026	0.026	0.025	0.025	0.025	211,763
2026-07-17	0.028	0.028	0.027	0.028	0.028	306,512
2026-07-16	0.029	0.029	0.028	0.028	0.028	107,000
2026-07-15	0.029	0.029	0.029	0.029	0.029	37,736
2026-07-14	0.028	0.028	0.028	0.028	0.028	24,392
2026-07-13	0.030	0.030	0.030	0.030	0.030	75,011
2026-07-10	0.028	0.028	0.028	0.028	0.028	154,761
2026-07-09	0.029	0.029	0.028	0.028	0.028	139,933
2026-07-08	0.029	0.029	0.029	0.029	0.029	47,173
2026-07-07	0.029	0.029	0.028	0.028	0.028	77,827
2026-07-06	0.032	0.032	0.031	0.031	0.031	57,245
2026-07-03	0.033	0.033	0.033	0.033	0.033	88,000
2026-07-02	0.030	0.033	0.030	0.033	0.033	71,357
2026-07-01	0.031	0.033	0.031	0.033	0.033	128,258
2026-06-30	0.033	0.033	0.031	0.033	0.033	1,359,341
2026-06-29	0.033	0.035	0.032	0.035	0.035	276,842
2026-06-26	0.032	0.032	0.032	0.032	0.032	10,493
2026-06-25	0.032	0.032	0.030	0.031	0.031	231,957
2026-06-24	0.033	0.033	0.032	0.032	0.032	143,232
2026-06-23	0.034	0.034	0.030	0.033	0.033	314,997
2026-06-22	0.035	0.035	0.034	0.034	0.034	475,570
2026-06-19	0.035	0.035	0.035	0.035	0.035	24,222
2026-06-18	0.036	0.036	0.034	0.034	0.034	490,145
2026-06-17	0.036	0.036	0.036	0.036	0.036	110,044
2026-06-16	0.036	0.036	0.036	0.036	0.036	92,532
2026-06-15	0.035	0.037	0.035	0.035	0.035	444,060
2026-06-12	0.033	0.035	0.033	0.035	0.035	342,194
2026-06-11	0.033	0.033	0.033	0.033	0.033	682,255
2026-06-10	0.034	0.034	0.033	0.033	0.033	106,904
2026-06-09	0.033	0.034	0.033	0.034	0.034	134,982
2026-06-05	0.034	0.034	0.033	0.033	0.033	214,922
2026-06-04	0.033	0.033	0.032	0.033	0.033	498,037
2026-06-03	0.034	0.034	0.032	0.033	0.033	73,969
2026-06-02	0.035	0.035	0.035	0.035	0.035	0
2026-06-01	0.035	0.035	0.033	0.035	0.035	581,384
2026-05-29	0.035	0.037	0.033	0.037	0.037	451,713
2026-05-28	0.036	0.038	0.034	0.034	0.034	420,301
2026-05-27	0.033	0.033	0.033	0.033	0.033	68,791
2026-05-26	0.034	0.034	0.033	0.033	0.033	7,500
2026-05-25	0.034	0.034	0.034	0.034	0.034	32,331
2026-05-22	0.034	0.034	0.034	0.034	0.034	59,516
2026-05-21	0.034	0.034	0.034	0.034	0.034	193,866
2026-05-20	0.033	0.036	0.033	0.036	0.036	117,144
2026-05-19	0.034	0.035	0.034	0.035	0.035	313,464
2026-05-18	0.035	0.035	0.035	0.035	0.035	2,014
2026-05-15	0.035	0.035	0.035	0.035	0.035	74,986
2026-05-14	0.033	0.033	0.033	0.033	0.033	0
2026-05-13	0.035	0.035	0.033	0.033	0.033	112,895
2026-05-12	0.036	0.036	0.033	0.033	0.033	174,988
2026-05-11	0.035	0.035	0.035	0.035	0.035	2,350
2026-05-08	0.036	0.036	0.035	0.035	0.035	200,490
2026-05-07	0.036	0.036	0.035	0.035	0.035	358,986
2026-05-06	0.037	0.037	0.037	0.037	0.037	30,212

← NewerPage 2 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.