Beetaloo Energy Australia Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.330	0.335	0.330	0.335	0.335	100,478
2022-04-21	0.345	0.345	0.340	0.340	0.340	151,218
2022-04-20	0.350	0.350	0.345	0.345	0.345	12,252
2022-04-19	0.345	0.350	0.340	0.340	0.340	160,646
2022-04-14	0.350	0.355	0.340	0.355	0.355	236,817
2022-04-13	0.345	0.350	0.343	0.350	0.350	126,337
2022-04-12	0.350	0.350	0.345	0.345	0.345	12,756
2022-04-11	0.360	0.360	0.340	0.350	0.350	97,237
2022-04-08	0.355	0.355	0.350	0.355	0.355	88,205
2022-04-07	0.355	0.355	0.345	0.350	0.350	23,748
2022-04-06	0.345	0.355	0.345	0.355	0.355	68,312
2022-04-05	0.340	0.355	0.340	0.355	0.355	681,213
2022-04-04	0.340	0.345	0.340	0.340	0.340	500,499
2022-04-01	0.335	0.340	0.335	0.340	0.340	311,855
2022-03-31	0.335	0.335	0.325	0.335	0.335	305,465
2022-03-30	0.330	0.340	0.325	0.330	0.330	463,052
2022-03-29	0.325	0.325	0.325	0.325	0.325	20,169
2022-03-28	0.333	0.335	0.320	0.320	0.320	248,303
2022-03-25	0.330	0.340	0.330	0.330	0.330	86,486
2022-03-24	0.335	0.335	0.330	0.335	0.335	261,255
2022-03-23	0.330	0.345	0.325	0.345	0.345	331,949
2022-03-22	0.325	0.325	0.325	0.325	0.325	2,900
2022-03-21	0.335	0.335	0.330	0.330	0.330	174,826
2022-03-18	0.335	0.340	0.330	0.330	0.330	402,664
2022-03-17	0.320	0.325	0.320	0.325	0.325	140,975
2022-03-16	0.320	0.328	0.320	0.325	0.325	58,426
2022-03-15	0.330	0.330	0.320	0.320	0.320	174,365
2022-03-14	0.335	0.335	0.330	0.330	0.330	293,244
2022-03-11	0.335	0.340	0.335	0.335	0.335	91,234
2022-03-10	0.345	0.345	0.338	0.340	0.340	58,464
2022-03-09	0.335	0.340	0.335	0.340	0.340	139,034
2022-03-08	0.340	0.340	0.335	0.335	0.335	26,633
2022-03-07	0.345	0.348	0.345	0.348	0.348	53,926
2022-03-04	0.355	0.355	0.335	0.335	0.335	363,235
2022-03-03	0.340	0.350	0.340	0.350	0.350	200,058
2022-03-02	0.340	0.340	0.330	0.335	0.335	192,876
2022-03-01	0.335	0.340	0.335	0.335	0.335	94,629
2022-02-28	0.340	0.345	0.340	0.340	0.340	168,254
2022-02-25	0.340	0.340	0.335	0.340	0.340	98,142
2022-02-24	0.360	0.360	0.335	0.335	0.335	464,713
2022-02-23	0.360	0.360	0.355	0.355	0.355	215,570
2022-02-22	0.360	0.360	0.355	0.355	0.355	372,417
2022-02-21	0.360	0.370	0.360	0.370	0.370	464,366
2022-02-18	0.345	0.350	0.345	0.350	0.350	203,180
2022-02-17	0.345	0.345	0.338	0.345	0.345	1,893,095
2022-02-16	0.360	0.360	0.340	0.345	0.345	399,237
2022-02-15	0.330	0.335	0.330	0.330	0.330	395,865
2022-02-14	0.335	0.335	0.330	0.330	0.330	687,309
2022-02-11	0.340	0.340	0.335	0.335	0.335	298,239
2022-02-10	0.345	0.350	0.340	0.340	0.340	103,671
2022-02-09	0.350	0.350	0.345	0.350	0.350	140,381
2022-02-08	0.345	0.350	0.345	0.350	0.350	362,269
2022-02-07	0.365	0.365	0.340	0.340	0.340	436,316
2022-02-04	0.355	0.360	0.355	0.360	0.360	111,974
2022-02-03	0.370	0.370	0.358	0.365	0.365	610,085
2022-02-02	0.380	0.380	0.370	0.370	0.370	316,053
2022-02-01	0.375	0.380	0.375	0.380	0.380	699,473
2022-01-31	0.390	0.390	0.370	0.375	0.375	503,460
2022-01-28	0.370	0.388	0.365	0.375	0.375	1,094,970
2022-01-27	0.355	0.370	0.350	0.370	0.370	613,460

← NewerPage 20 of 22 · 1,271 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.