Barramundi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.600	0.635	0.470	0.540	0.540	653,490
2026-07-24	0.545	0.570	0.500	0.545	0.545	508,666
2026-07-23	0.640	0.655	0.640	0.655	0.655	5,000
2026-07-22	0.645	0.645	0.645	0.645	0.645	3,846
2026-07-21	0.655	0.655	0.655	0.655	0.655	4,010
2026-07-20	0.665	0.665	0.665	0.665	0.665	100
2026-07-17	0.665	0.665	0.665	0.665	0.665	100
2026-07-16	0.670	0.670	0.670	0.670	0.670	1,000
2026-07-15	0.600	0.660	0.545	0.660	0.660	37,996
2026-07-14	0.615	0.615	0.595	0.600	0.600	78,974
2026-07-13	0.675	0.675	0.675	0.675	0.675	5,000
2026-07-10	0.640	0.640	0.635	0.635	0.635	5,011
2026-07-09	0.505	0.610	0.505	0.610	0.610	82,648
2026-07-08	0.645	0.645	0.580	0.600	0.600	47,308
2026-07-07	0.595	0.595	0.580	0.590	0.590	345,399
2026-07-06	0.650	0.650	0.600	0.600	0.600	2,525
2026-07-03	0.660	0.740	0.630	0.645	0.645	271,365
2026-07-02	0.700	0.735	0.700	0.735	0.735	50,000
2026-07-01	0.720	0.750	0.705	0.705	0.705	72,777
2026-06-30	0.655	0.725	0.655	0.715	0.715	166,437
2026-06-29	0.650	0.725	0.650	0.695	0.695	101,381
2026-06-26	0.680	0.690	0.560	0.690	0.690	76,213
2026-06-25	0.705	0.710	0.700	0.700	0.700	305,513
2026-06-24	0.750	0.815	0.700	0.730	0.730	133,513
2026-06-23	0.730	0.735	0.730	0.735	0.735	55,997
2026-06-22	0.670	0.845	0.670	0.770	0.770	35,574
2026-06-19	0.670	0.860	0.655	0.805	0.805	941,795
2026-06-18	0.645	0.695	0.645	0.650	0.650	193,023
2026-06-17	0.780	0.780	0.635	0.685	0.685	134,748
2026-06-16	0.610	0.695	0.610	0.695	0.695	39,361
2026-06-15	0.700	0.795	0.640	0.640	0.640	393,581
2026-06-12	0.600	0.660	0.570	0.660	0.660	125,752
2026-06-11	0.605	0.645	0.580	0.590	0.590	187,659
2026-06-10	0.740	0.795	0.600	0.690	0.690	1,314,203
2026-06-09	0.840	0.900	0.700	0.810	0.810	1,307,723
2026-06-08	0.890	0.925	0.785	0.890	0.890	252,249
2026-06-05	0.965	0.970	0.790	0.920	0.920	369,886
2026-06-04	1.080	1.080	0.855	0.970	0.970	466,806
2026-06-03	1.050	1.160	0.935	0.955	0.955	447,900
2026-06-02	1.030	1.200	0.925	1.020	1.020	969,336
2026-06-01	0.700	1.600	0.675	1.290	1.290	2,428,803
2026-05-29	0.795	0.795	0.600	0.700	0.700	154,519
2026-05-28	0.795	0.805	0.720	0.765	0.765	197,209
2026-05-27	0.484	0.765	0.484	0.685	0.685	605,296
2026-05-26	0.645	0.645	0.482	0.482	0.482	71,859
2026-05-22	0.620	0.620	0.460	0.476	0.476	488,503
2026-05-21	0.600	0.615	0.570	0.600	0.600	55,184
2026-05-20	0.580	0.620	0.580	0.620	0.620	24,982
2026-05-19	0.655	0.655	0.550	0.580	0.580	65,670
2026-05-18	0.605	0.660	0.600	0.600	0.600	78,859
2026-05-15	0.610	0.630	0.600	0.630	0.630	15,964
2026-05-13	0.650	0.650	0.610	0.640	0.640	14,289
2026-05-12	0.600	0.675	0.600	0.605	0.605	14,347
2026-05-11	0.670	0.670	0.550	0.620	0.620	122,834
2026-05-08	0.630	0.630	0.630	0.630	0.630	84,282
2026-05-07	0.630	0.650	0.630	0.630	0.630	51,406
2026-05-06	0.625	0.670	0.600	0.645	0.645	254,283
2026-05-05	0.670	0.670	0.610	0.650	0.650	277,074
2026-05-04	0.775	0.775	0.600	0.670	0.670	279,792
2026-04-30	0.695	0.785	0.650	0.775	0.775	193,187

← NewerPage 2 of 21 · 1,260 trading daysOlder →

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.