Beetaloo Energy Australia Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.295	0.300	0.285	0.290	0.290	680,011
2025-11-06	0.285	0.295	0.270	0.295	0.295	1,599,344
2025-11-05	0.290	0.290	0.270	0.285	0.285	531,634
2025-11-04	0.280	0.290	0.280	0.290	0.290	578,113
2025-11-03	0.290	0.295	0.280	0.283	0.283	191,335
2025-10-31	0.270	0.295	0.270	0.285	0.285	1,131,761
2025-10-30	0.290	0.300	0.270	0.270	0.270	2,268,855
2025-10-29	0.290	0.290	0.275	0.285	0.285	489,032
2025-10-28	0.290	0.295	0.260	0.280	0.280	2,209,446
2025-10-27	0.280	0.300	0.280	0.285	0.285	1,973,786
2025-10-24	0.295	0.295	0.280	0.280	0.280	675,030
2025-10-23	0.305	0.305	0.285	0.290	0.290	1,031,478
2025-10-22	0.285	0.310	0.285	0.300	0.300	1,570,325
2025-10-21	0.305	0.305	0.280	0.285	0.285	2,711,518
2025-10-20	0.330	0.330	0.290	0.305	0.305	1,887,460
2025-10-17	0.350	0.350	0.315	0.320	0.320	3,503,932
2025-10-16	0.370	0.370	0.330	0.335	0.335	1,796,000
2025-10-15	0.350	0.365	0.335	0.365	0.365	1,184,951
2025-10-14	0.340	0.355	0.340	0.340	0.340	313,080
2025-10-13	0.355	0.355	0.330	0.340	0.340	1,322,706
2025-10-10	0.365	0.365	0.355	0.365	0.365	515,411
2025-10-09	0.370	0.370	0.355	0.360	0.360	2,098,150
2025-10-08	0.350	0.370	0.345	0.370	0.370	1,004,150
2025-10-07	0.340	0.355	0.335	0.340	0.340	2,725,103
2025-10-06	0.335	0.365	0.335	0.340	0.340	964,582
2025-10-03	0.325	0.335	0.315	0.335	0.335	1,340,255
2025-10-02	0.340	0.340	0.325	0.325	0.325	1,231,125
2025-10-01	0.330	0.345	0.320	0.345	0.345	3,836,221
2025-09-30	0.290	0.323	0.290	0.320	0.320	3,328,468
2025-09-29	0.290	0.300	0.285	0.300	0.300	3,045,981
2025-09-26	0.295	0.300	0.275	0.290	0.290	4,039,524
2025-09-25	0.310	0.310	0.290	0.295	0.295	1,578,163
2025-09-24	0.310	0.310	0.300	0.305	0.305	729,589
2025-09-23	0.320	0.325	0.305	0.310	0.310	1,584,651
2025-09-22	0.310	0.330	0.310	0.325	0.325	1,182,995
2025-09-19	0.310	0.315	0.300	0.310	0.310	697,877
2025-09-18	0.320	0.320	0.308	0.315	0.315	985,954
2025-09-17	0.320	0.338	0.315	0.315	0.315	3,036,374
2025-09-16	0.310	0.320	0.310	0.310	0.310	731,899
2025-09-15	0.300	0.310	0.300	0.305	0.305	393,285
2025-09-12	0.300	0.300	0.290	0.298	0.298	509,978
2025-09-11	0.310	0.310	0.290	0.295	0.295	971,043
2025-09-10	0.305	0.305	0.290	0.300	0.300	895,343
2025-09-09	0.320	0.320	0.290	0.300	0.300	1,852,695
2025-09-08	0.315	0.320	0.305	0.320	0.320	1,936,257
2025-09-05	0.295	0.305	0.295	0.300	0.300	435,693
2025-09-04	0.305	0.305	0.295	0.295	0.295	792,199
2025-09-03	0.300	0.310	0.295	0.295	0.295	443,707
2025-09-02	0.315	0.315	0.300	0.315	0.315	747,010
2025-09-01	0.310	0.315	0.300	0.315	0.315	900,830
2025-08-29	0.305	0.310	0.295	0.310	0.310	883,674
2025-08-28	0.305	0.305	0.290	0.300	0.300	625,309
2025-08-27	0.310	0.310	0.295	0.305	0.305	1,680,778
2025-08-26	0.305	0.305	0.295	0.300	0.300	866,443
2025-08-25	0.320	0.320	0.295	0.295	0.295	1,242,914
2025-08-22	0.275	0.320	0.275	0.320	0.320	3,583,510
2025-08-21	0.260	0.280	0.260	0.273	0.273	483,752
2025-08-20	0.275	0.275	0.255	0.270	0.270	911,445
2025-08-19	0.280	0.280	0.270	0.275	0.275	415,215
2025-08-18	0.280	0.285	0.275	0.280	0.280	1,010,878

← NewerPage 5 of 22 · 1,269 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.