Barramundi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 180 |
| 2022-12-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2022-11-30 | 6.500 | 6.500 | 5.850 | 5.900 | 5.900 | 110,408 |
| 2022-11-29 | 6.300 | 7.900 | 5.950 | 7.900 | 7.900 | 154,435 |
| 2022-11-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-24 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-23 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-22 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-21 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-18 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-04 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-03 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-11-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-10-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-10-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 500 |
| 2022-10-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-26 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-25 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-21 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 100 |
| 2022-10-17 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-14 | 4.900 | 4.900 | 4.020 | 4.040 | 4.040 | 25,343 |
| 2022-10-13 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-10-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-10-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-10-10 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-10-07 | 4.900 | 4.900 | 4.660 | 4.660 | 4.660 | 30,000 |
| 2022-10-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 700 |
| 2022-10-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-04 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 74,657 |
| 2022-10-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,600 |
| 2022-09-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
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.