Basin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.015	0.015	0.014	0.014	0.014	677,904
2025-05-23	0.014	0.015	0.014	0.015	0.015	282,218
2025-05-22	0.014	0.014	0.013	0.013	0.013	84,191
2025-05-21	0.013	0.013	0.013	0.013	0.013	85,423
2025-05-20	0.014	0.014	0.014	0.014	0.014	0
2025-05-19	0.014	0.014	0.014	0.014	0.014	0
2025-05-16	0.014	0.014	0.014	0.014	0.014	0
2025-05-15	0.014	0.014	0.014	0.014	0.014	0
2025-05-14	0.014	0.014	0.013	0.014	0.014	188,157
2025-05-13	0.014	0.014	0.014	0.014	0.014	71,428
2025-05-12	0.014	0.014	0.014	0.014	0.014	359,201
2025-05-09	0.014	0.015	0.014	0.014	0.014	473,144
2025-05-08	0.016	0.016	0.016	0.016	0.016	0
2025-05-07	0.015	0.016	0.015	0.016	0.016	174,718
2025-05-06	0.014	0.014	0.014	0.014	0.014	50,000
2025-05-05	0.015	0.015	0.015	0.015	0.015	37,115
2025-05-02	0.016	0.016	0.016	0.016	0.016	0
2025-05-01	0.016	0.016	0.016	0.016	0.016	0
2025-04-30	0.016	0.016	0.016	0.016	0.016	542,745
2025-04-29	0.015	0.016	0.015	0.016	0.016	472,907
2025-04-28	0.014	0.014	0.014	0.014	0.014	23,047
2025-04-24	0.014	0.014	0.014	0.014	0.014	130,000
2025-04-23	0.014	0.014	0.014	0.014	0.014	0
2025-04-22	0.014	0.014	0.014	0.014	0.014	40,000
2025-04-17	0.014	0.014	0.014	0.014	0.014	3
2025-04-16	0.014	0.014	0.014	0.014	0.014	121,271
2025-04-15	0.013	0.015	0.013	0.014	0.014	893,228
2025-04-14	0.013	0.013	0.013	0.013	0.013	50,000
2025-04-11	0.012	0.012	0.012	0.012	0.012	200,011
2025-04-10	0.012	0.012	0.012	0.012	0.012	30,303
2025-04-09	0.013	0.013	0.012	0.012	0.012	607,884
2025-04-08	0.013	0.014	0.013	0.013	0.013	611,760
2025-04-07	0.013	0.013	0.013	0.013	0.013	76,215
2025-04-04	0.014	0.014	0.013	0.013	0.013	339,990
2025-04-03	0.015	0.015	0.015	0.015	0.015	10
2025-04-02	0.015	0.015	0.015	0.015	0.015	0
2025-04-01	0.014	0.015	0.014	0.015	0.015	1,408,532
2025-03-31	0.015	0.015	0.014	0.014	0.014	143,912
2025-03-28	0.015	0.015	0.015	0.015	0.015	400,000
2025-03-27	0.016	0.016	0.015	0.015	0.015	345,126
2025-03-26	0.015	0.015	0.015	0.015	0.015	0
2025-03-25	0.015	0.015	0.015	0.015	0.015	40,000
2025-03-24	0.016	0.016	0.016	0.016	0.016	0
2025-03-21	0.016	0.016	0.016	0.016	0.016	625,000
2025-03-20	0.014	0.016	0.014	0.016	0.016	245,034
2025-03-19	0.015	0.015	0.015	0.015	0.015	537,788
2025-03-18	0.014	0.014	0.014	0.014	0.014	50,000
2025-03-17	0.014	0.015	0.014	0.015	0.015	61,538
2025-03-14	0.014	0.015	0.014	0.015	0.015	279,253
2025-03-13	0.015	0.015	0.015	0.015	0.015	914,312
2025-03-12	0.015	0.015	0.015	0.015	0.015	0
2025-03-11	0.017	0.017	0.015	0.015	0.015	663,838
2025-03-10	0.017	0.017	0.017	0.017	0.017	5,000
2025-03-07	0.016	0.016	0.016	0.016	0.016	75,000
2025-03-06	0.018	0.018	0.016	0.016	0.016	45,935
2025-03-05	0.019	0.020	0.018	0.018	0.018	701,030
2025-03-04	0.019	0.019	0.019	0.019	0.019	1
2025-03-03	0.019	0.019	0.019	0.019	0.019	0
2025-02-28	0.019	0.019	0.019	0.019	0.019	0
2025-02-27	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 7 of 18 · 1,027 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.