Barramundi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,275 |
| 2024-08-22 | 3.500 | 3.500 | 3.340 | 3.340 | 3.340 | 5,240 |
| 2024-08-21 | 3.440 | 3.660 | 3.420 | 3.660 | 3.660 | 2,195 |
| 2024-08-20 | 3.700 | 3.780 | 3.700 | 3.740 | 3.740 | 16,000 |
| 2024-08-19 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 8,896 |
| 2024-08-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10,709 |
| 2024-08-15 | 3.500 | 3.640 | 3.280 | 3.380 | 3.380 | 22,213 |
| 2024-08-14 | 3.840 | 3.840 | 3.600 | 3.720 | 3.720 | 40,662 |
| 2024-08-13 | 3.800 | 3.900 | 3.760 | 3.900 | 3.900 | 17,913 |
| 2024-08-12 | 4.180 | 4.600 | 3.700 | 3.700 | 3.700 | 85,402 |
| 2024-08-09 | 4.200 | 4.200 | 4.020 | 4.180 | 4.180 | 8,070 |
| 2024-08-08 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 6,587 |
| 2024-08-07 | 4.200 | 4.500 | 4.100 | 4.100 | 4.100 | 44,715 |
| 2024-08-06 | 4.100 | 4.180 | 4.000 | 4.020 | 4.020 | 13,833 |
| 2024-08-05 | 4.400 | 4.400 | 3.780 | 3.780 | 3.780 | 48,632 |
| 2024-08-02 | 4.500 | 4.660 | 4.300 | 4.300 | 4.300 | 20,429 |
| 2024-08-01 | 4.480 | 4.800 | 4.320 | 4.320 | 4.320 | 103,872 |
| 2024-07-31 | 4.440 | 4.520 | 4.040 | 4.280 | 4.280 | 94,506 |
| 2024-07-30 | 4.800 | 4.980 | 4.720 | 4.720 | 4.720 | 27,345 |
| 2024-07-29 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 47,785 |
| 2024-07-26 | 4.980 | 5.000 | 4.840 | 4.860 | 4.860 | 58,907 |
| 2024-07-25 | 4.940 | 5.000 | 4.440 | 4.880 | 4.880 | 30,685 |
| 2024-07-24 | 4.720 | 5.000 | 4.220 | 4.620 | 4.620 | 97,044 |
| 2024-07-23 | 4.860 | 4.860 | 4.300 | 4.300 | 4.300 | 85,590 |
| 2024-07-22 | 3.900 | 4.980 | 3.700 | 4.900 | 4.900 | 203,306 |
| 2024-07-19 | 3.540 | 3.900 | 3.220 | 3.900 | 3.900 | 75,594 |
| 2024-07-18 | 3.940 | 3.960 | 3.540 | 3.540 | 3.540 | 40,454 |
| 2024-07-17 | 3.000 | 3.640 | 3.000 | 3.640 | 3.640 | 71,971 |
| 2024-07-16 | 3.000 | 3.140 | 2.900 | 2.900 | 2.900 | 14,360 |
| 2024-07-15 | 3.240 | 3.240 | 2.960 | 2.960 | 2.960 | 31,218 |
| 2024-07-12 | 3.180 | 3.240 | 2.960 | 3.240 | 3.240 | 55,906 |
| 2024-07-11 | 2.900 | 3.240 | 2.780 | 3.240 | 3.240 | 78,250 |
| 2024-07-10 | 2.540 | 2.780 | 2.540 | 2.780 | 2.780 | 59,114 |
| 2024-07-09 | 2.540 | 2.900 | 2.500 | 2.600 | 2.600 | 71,664 |
| 2024-07-08 | 2.980 | 2.980 | 2.520 | 2.520 | 2.520 | 39,089 |
| 2024-07-05 | 2.800 | 2.980 | 2.740 | 2.960 | 2.960 | 59,671 |
| 2024-07-04 | 2.900 | 3.000 | 2.900 | 2.960 | 2.960 | 13,143 |
| 2024-07-03 | 2.920 | 2.980 | 2.840 | 2.900 | 2.900 | 20,390 |
| 2024-07-02 | 3.200 | 3.460 | 2.900 | 3.140 | 3.140 | 58,275 |
| 2024-07-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 900 |
| 2024-06-28 | 2.880 | 3.200 | 2.880 | 3.140 | 3.140 | 15,930 |
| 2024-06-27 | 2.800 | 2.860 | 2.720 | 2.860 | 2.860 | 25,051 |
| 2024-06-26 | 3.200 | 3.600 | 2.720 | 2.900 | 2.900 | 6,870 |
| 2024-06-25 | 3.300 | 3.300 | 3.000 | 3.100 | 3.100 | 10,530 |
| 2024-06-24 | 3.120 | 3.280 | 3.100 | 3.240 | 3.240 | 33,347 |
| 2024-06-21 | 3.300 | 3.480 | 3.260 | 3.480 | 3.480 | 34,820 |
| 2024-06-20 | 3.520 | 3.920 | 3.400 | 3.500 | 3.500 | 53,654 |
| 2024-06-19 | 3.980 | 4.000 | 3.700 | 3.700 | 3.700 | 52,695 |
| 2024-06-18 | 3.440 | 3.980 | 3.440 | 3.960 | 3.960 | 246,172 |
| 2024-06-17 | 4.320 | 4.380 | 3.240 | 3.700 | 3.700 | 316,298 |
| 2024-06-14 | 2.500 | 4.400 | 2.480 | 4.100 | 4.100 | 602,456 |
| 2024-06-13 | 2.200 | 2.560 | 2.200 | 2.300 | 2.300 | 6,459 |
| 2024-06-12 | 2.140 | 2.440 | 2.140 | 2.440 | 2.440 | 21,354 |
| 2024-06-11 | 2.220 | 2.340 | 2.100 | 2.340 | 2.340 | 17,690 |
| 2024-06-10 | 2.400 | 2.400 | 2.220 | 2.220 | 2.220 | 39,319 |
| 2024-06-07 | 2.560 | 2.600 | 2.300 | 2.580 | 2.580 | 46,061 |
| 2024-06-06 | 2.300 | 2.580 | 2.200 | 2.580 | 2.580 | 23,832 |
| 2024-06-05 | 2.700 | 2.700 | 2.200 | 2.300 | 2.300 | 55,172 |
| 2024-06-04 | 2.300 | 2.900 | 2.000 | 2.600 | 2.600 | 97,517 |
| 2024-06-03 | 2.620 | 2.700 | 2.300 | 2.300 | 2.300 | 86,238 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.