Basin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.020	0.020	0.020	0.020	0.020	0
2024-11-27	0.020	0.020	0.020	0.020	0.020	200,053
2024-11-26	0.020	0.020	0.020	0.020	0.020	62,732
2024-11-25	0.022	0.022	0.022	0.022	0.022	10,001
2024-11-22	0.020	0.023	0.020	0.023	0.023	1,257,029
2024-11-21	0.022	0.022	0.020	0.022	0.022	2,605,243
2024-11-20	0.027	0.027	0.022	0.022	0.022	2,683,103
2024-11-19	0.028	0.028	0.028	0.028	0.028	0
2024-11-18	0.030	0.030	0.028	0.028	0.028	147,047
2024-11-15	0.028	0.030	0.027	0.027	0.027	30,000
2024-11-14	0.027	0.028	0.027	0.027	0.027	180,283
2024-11-13	0.030	0.030	0.030	0.030	0.030	32,838
2024-11-12	0.030	0.030	0.030	0.030	0.030	10,000
2024-11-11	0.030	0.030	0.030	0.030	0.030	4,162
2024-11-08	0.032	0.038	0.030	0.030	0.030	81,221
2024-11-07	0.033	0.033	0.032	0.032	0.032	39,642
2024-11-06	0.032	0.032	0.032	0.032	0.032	19,000
2024-11-05	0.031	0.031	0.031	0.031	0.031	91,620
2024-11-04	0.032	0.032	0.032	0.032	0.032	107,047
2024-11-01	0.031	0.031	0.031	0.031	0.031	130,028
2024-10-31	0.033	0.037	0.033	0.033	0.033	442,012
2024-10-30	0.032	0.032	0.032	0.032	0.032	0
2024-10-29	0.032	0.032	0.032	0.032	0.032	0
2024-10-28	0.032	0.032	0.032	0.032	0.032	0
2024-10-25	0.032	0.032	0.032	0.032	0.032	0
2024-10-24	0.032	0.032	0.032	0.032	0.032	0
2024-10-23	0.032	0.032	0.032	0.032	0.032	0
2024-10-22	0.032	0.032	0.032	0.032	0.032	0
2024-10-21	0.030	0.032	0.028	0.032	0.032	140,010
2024-10-18	0.032	0.033	0.032	0.032	0.032	105,000
2024-10-17	0.031	0.031	0.030	0.031	0.031	86,300
2024-10-16	0.031	0.031	0.031	0.031	0.031	43,480
2024-10-15	0.031	0.031	0.031	0.031	0.031	0
2024-10-14	0.032	0.032	0.031	0.031	0.031	22,073
2024-10-11	0.031	0.031	0.031	0.031	0.031	0
2024-10-10	0.031	0.031	0.031	0.031	0.031	10,255
2024-10-09	0.030	0.030	0.030	0.030	0.030	3,333
2024-10-08	0.031	0.031	0.031	0.031	0.031	8,632
2024-10-07	0.032	0.032	0.028	0.032	0.032	84,357
2024-10-04	0.034	0.034	0.034	0.034	0.034	0
2024-10-03	0.034	0.034	0.034	0.034	0.034	0
2024-10-02	0.036	0.036	0.034	0.034	0.034	71,358
2024-10-01	0.033	0.033	0.032	0.032	0.032	32,589
2024-09-30	0.035	0.035	0.035	0.035	0.035	13
2024-09-27	0.035	0.035	0.035	0.035	0.035	30,000
2024-09-26	0.035	0.035	0.035	0.035	0.035	1,104
2024-09-25	0.032	0.032	0.032	0.032	0.032	95,000
2024-09-24	0.032	0.032	0.030	0.032	0.032	327,064
2024-09-23	0.033	0.033	0.030	0.030	0.030	30,147
2024-09-20	0.032	0.032	0.032	0.032	0.032	0
2024-09-19	0.031	0.032	0.031	0.032	0.032	31,536
2024-09-18	0.032	0.032	0.032	0.032	0.032	10,004
2024-09-17	0.030	0.030	0.030	0.030	0.030	75,980
2024-09-16	0.031	0.031	0.031	0.031	0.031	72,059
2024-09-13	0.033	0.033	0.031	0.033	0.033	698,724
2024-09-12	0.034	0.034	0.034	0.034	0.034	125,115
2024-09-11	0.033	0.033	0.031	0.033	0.033	89,040
2024-09-10	0.033	0.033	0.033	0.033	0.033	37,000
2024-09-09	0.033	0.033	0.031	0.031	0.031	41,396
2024-09-06	0.032	0.032	0.031	0.031	0.031	93,653

← NewerPage 9 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.