Barramundi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.750	0.760	0.690	0.695	0.695	286,323
2026-04-28	0.790	0.840	0.705	0.840	0.840	19,920
2026-04-27	1.040	1.040	0.745	0.825	0.825	355,539
2026-04-24	1.060	1.060	0.900	0.960	0.960	11,937
2026-04-23	0.900	1.060	0.765	1.060	1.060	364,410
2026-04-22	1.070	1.070	0.820	0.915	0.915	172,663
2026-04-21	0.780	1.080	0.695	0.980	0.980	793,817
2026-04-20	0.715	0.815	0.715	0.815	0.815	7,520
2026-04-17	0.630	0.815	0.630	0.715	0.715	189,500
2026-04-16	0.745	0.745	0.700	0.700	0.700	66,000
2026-04-15	0.875	0.875	0.740	0.740	0.740	123,466
2026-04-14	0.815	0.845	0.780	0.805	0.805	236,978
2026-04-13	0.940	1.070	0.800	0.800	0.800	508,417
2026-04-10	0.870	0.990	0.800	0.970	0.970	496,349
2026-04-09	0.865	1.100	0.845	0.895	0.895	218,623
2026-04-08	1.100	1.100	0.865	0.975	0.975	48,347
2026-04-07	0.800	1.100	0.760	1.100	1.100	240,933
2026-04-01	0.870	0.880	0.796	0.796	0.796	50,000
2026-03-31	0.850	0.938	0.802	0.886	0.886	52,266
2026-03-30	0.818	0.948	0.762	0.860	0.860	138,129
2026-03-27	0.868	0.868	0.760	0.818	0.818	27,453
2026-03-26	0.800	0.900	0.800	0.868	0.868	17,262
2026-03-25	0.858	0.858	0.838	0.838	0.838	1,762
2026-03-24	0.918	0.918	0.760	0.762	0.762	14,705
2026-03-23	0.900	0.900	0.898	0.898	0.898	2,522
2026-03-20	0.780	0.830	0.780	0.830	0.830	20,770
2026-03-19	0.900	0.900	0.900	0.900	0.900	500
2026-03-18	0.900	0.900	0.900	0.900	0.900	500
2026-03-17	0.896	0.896	0.890	0.890	0.890	7,700
2026-03-16	0.820	0.820	0.820	0.820	0.820	500
2026-03-13	0.820	0.820	0.820	0.820	0.820	450
2026-03-12	0.848	0.848	0.820	0.820	0.820	2,500
2026-03-11	0.680	0.850	0.680	0.850	0.850	5,600
2026-03-10	0.800	0.900	0.800	0.900	0.900	23,350
2026-03-09	0.830	0.890	0.830	0.890	0.890	10,004
2026-03-06	1.000	1.000	0.930	0.930	0.930	504
2026-03-05	0.918	0.918	0.782	0.918	0.918	43,309
2026-03-04	0.920	0.998	0.804	0.950	0.950	51,976
2026-03-03	0.870	0.920	0.760	0.920	0.920	72,081
2026-03-02	1.020	1.020	0.840	0.872	0.872	33,598
2026-02-27	0.864	1.160	0.860	0.968	0.968	165,004
2026-02-26	1.100	1.345	1.000	1.135	1.135	58,389
2026-02-25	1.100	1.125	1.000	1.125	1.125	38,107
2026-02-24	1.300	1.335	1.060	1.160	1.160	352,304
2026-02-23	1.120	1.340	1.120	1.285	1.285	240,834
2026-02-20	1.340	1.340	1.120	1.190	1.190	352,553
2026-02-19	0.900	1.500	0.900	1.345	1.345	1,376,486
2026-02-18	1.125	1.125	0.850	0.900	0.900	433,906
2026-02-17	1.500	1.650	1.000	1.125	1.125	601,679
2026-02-16	0.429	1.700	0.429	1.700	1.700	716,634
2026-02-13	0.428	0.428	0.428	0.428	0.428	8,744
2026-02-12	0.600	0.600	0.428	0.428	0.428	8,744
2026-02-11	0.460	0.460	0.460	0.460	0.460	19,500
2026-02-10	0.460	0.460	0.460	0.460	0.460	19,500
2026-02-09	0.441	0.442	0.441	0.442	0.442	19,510
2026-02-06	0.424	0.441	0.424	0.441	0.441	1,050
2026-02-05	0.556	0.556	0.540	0.540	0.540	466
2026-02-04	0.554	0.554	0.460	0.460	0.460	9,464
2026-02-03	0.556	0.556	0.442	0.442	0.442	10,240
2026-02-02	0.558	0.558	0.558	0.558	0.558	43,269

← NewerPage 3 of 5 · 250 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.