Barramundi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.000 | 3.000 | 2.520 | 2.740 | 2.740 | 79,992 |
| 2024-05-30 | 4.020 | 4.100 | 2.900 | 3.100 | 3.100 | 478,348 |
| 2024-05-29 | 4.860 | 4.860 | 4.160 | 4.480 | 4.480 | 71,168 |
| 2024-05-28 | 3.400 | 4.360 | 3.400 | 4.100 | 4.100 | 304,869 |
| 2024-05-27 | 3.300 | 3.480 | 3.220 | 3.400 | 3.400 | 21,801 |
| 2024-05-24 | 3.500 | 3.640 | 3.300 | 3.500 | 3.500 | 124,197 |
| 2024-05-23 | 3.580 | 3.960 | 3.540 | 3.680 | 3.680 | 111,491 |
| 2024-05-22 | 3.500 | 3.900 | 3.420 | 3.580 | 3.580 | 36,498 |
| 2024-05-21 | 3.600 | 3.880 | 3.320 | 3.640 | 3.640 | 75,717 |
| 2024-05-16 | 4.100 | 4.100 | 3.520 | 3.540 | 3.540 | 45,773 |
| 2024-05-15 | 3.600 | 3.980 | 3.420 | 3.800 | 3.800 | 71,354 |
| 2024-05-14 | 3.300 | 4.100 | 3.160 | 3.640 | 3.640 | 181,722 |
| 2024-05-13 | 3.140 | 3.660 | 3.100 | 3.500 | 3.500 | 148,638 |
| 2024-05-10 | 3.760 | 4.080 | 3.280 | 3.600 | 3.600 | 269,246 |
| 2024-05-08 | 3.120 | 4.200 | 3.120 | 3.960 | 3.960 | 851,297 |
| 2024-05-07 | 2.280 | 3.180 | 2.100 | 3.180 | 3.180 | 523,148 |
| 2024-05-06 | 2.520 | 2.520 | 2.100 | 2.280 | 2.280 | 169,300 |
| 2024-05-03 | 2.480 | 2.900 | 2.480 | 2.620 | 2.620 | 187,834 |
| 2024-05-02 | 2.800 | 3.040 | 2.420 | 2.540 | 2.540 | 167,091 |
| 2024-04-30 | 3.580 | 3.580 | 2.800 | 2.920 | 2.920 | 221,016 |
| 2024-04-29 | 3.020 | 3.880 | 3.000 | 3.360 | 3.360 | 530,770 |
| 2024-04-26 | 3.100 | 3.100 | 2.660 | 2.980 | 2.980 | 333,818 |
| 2024-04-25 | 3.580 | 3.680 | 2.900 | 2.900 | 2.900 | 382,340 |
| 2024-04-24 | 4.080 | 4.080 | 3.200 | 3.520 | 3.520 | 506,675 |
| 2024-04-23 | 3.980 | 4.140 | 3.000 | 3.880 | 3.880 | 804,169 |
| 2024-04-22 | 4.680 | 5.300 | 3.600 | 3.600 | 3.600 | 1,097,004 |
| 2024-04-19 | 4.360 | 4.900 | 3.600 | 4.900 | 4.900 | 1,746,546 |
| 2024-04-18 | 4.600 | 4.920 | 3.340 | 4.000 | 4.000 | 852,847 |
| 2024-04-17 | 2.600 | 4.680 | 2.580 | 3.720 | 3.720 | 1,563,454 |
| 2024-04-16 | 1.600 | 2.500 | 1.500 | 2.480 | 2.480 | 1,616,219 |
| 2024-04-15 | 1.090 | 2.000 | 1.050 | 1.700 | 1.700 | 1,381,086 |
| 2024-04-12 | 0.800 | 1.100 | 0.785 | 1.090 | 1.090 | 297,715 |
| 2024-04-11 | 0.860 | 0.860 | 0.720 | 0.720 | 0.720 | 3,510 |
| 2024-04-10 | 0.830 | 0.840 | 0.820 | 0.820 | 0.820 | 40,500 |
| 2024-04-09 | 0.800 | 0.930 | 0.800 | 0.910 | 0.910 | 14,086 |
| 2024-04-08 | 0.890 | 0.905 | 0.795 | 0.820 | 0.820 | 53,151 |
| 2024-04-05 | 0.900 | 0.975 | 0.810 | 0.890 | 0.890 | 102,743 |
| 2024-04-04 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 47,426 |
| 2024-04-03 | 1.100 | 1.100 | 0.835 | 0.875 | 0.875 | 106,176 |
| 2024-04-02 | 1.100 | 1.170 | 0.955 | 1.000 | 1.000 | 41,949 |
| 2024-03-27 | 0.945 | 1.140 | 0.945 | 1.100 | 1.100 | 34,604 |
| 2024-03-26 | 1.100 | 1.100 | 0.890 | 1.040 | 1.040 | 130,194 |
| 2024-03-25 | 1.150 | 1.200 | 0.940 | 1.090 | 1.090 | 49,741 |
| 2024-03-22 | 1.290 | 1.300 | 1.000 | 1.050 | 1.050 | 216,329 |
| 2024-03-21 | 1.260 | 1.400 | 1.000 | 1.130 | 1.130 | 232,481 |
| 2024-03-20 | 1.350 | 1.790 | 0.950 | 1.240 | 1.240 | 978,381 |
| 2024-03-19 | 0.530 | 1.500 | 0.480 | 1.360 | 1.360 | 794,027 |
| 2024-03-18 | 0.515 | 0.620 | 0.460 | 0.530 | 0.530 | 159,078 |
| 2024-03-15 | 0.496 | 0.700 | 0.450 | 0.450 | 0.450 | 451,932 |
| 2024-03-14 | 0.454 | 0.460 | 0.404 | 0.440 | 0.440 | 83,040 |
| 2024-03-13 | 0.550 | 0.550 | 0.430 | 0.430 | 0.430 | 170,001 |
| 2024-03-12 | 0.600 | 0.600 | 0.550 | 0.560 | 0.560 | 44,525 |
| 2024-03-11 | 0.795 | 0.965 | 0.550 | 0.605 | 0.605 | 179,529 |
| 2024-03-08 | 0.700 | 0.735 | 0.690 | 0.735 | 0.735 | 19,261 |
| 2024-03-07 | 0.850 | 0.850 | 0.700 | 0.700 | 0.700 | 144,315 |
| 2024-03-06 | 1.000 | 1.000 | 0.700 | 0.750 | 0.750 | 248,919 |
| 2024-03-05 | 1.000 | 1.300 | 0.860 | 1.010 | 1.010 | 102,440 |
| 2024-03-04 | 0.890 | 1.450 | 0.890 | 1.090 | 1.090 | 168,360 |
| 2024-03-01 | 1.500 | 1.500 | 0.950 | 0.950 | 0.950 | 51,335 |
| 2024-02-29 | 2.000 | 2.000 | 1.400 | 1.400 | 1.400 | 211,149 |
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.