Barramundi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.560	0.570	0.432	0.558	0.558	43,269
2026-01-29	0.586	0.586	0.538	0.558	0.558	20,171
2026-01-28	0.431	0.431	0.431	0.431	0.431	0
2026-01-27	0.451	0.620	0.421	0.431	0.431	54,652
2026-01-26	0.600	0.600	0.538	0.538	0.538	16,494
2026-01-23	0.590	0.590	0.558	0.558	0.558	5,694
2026-01-22	0.512	0.512	0.450	0.451	0.451	44,379
2026-01-21	0.600	0.600	0.421	0.502	0.502	35,600
2026-01-20	0.600	0.600	0.502	0.502	0.502	18,927
2026-01-19	0.453	0.600	0.453	0.600	0.600	93,317
2026-01-16	0.489	0.489	0.441	0.459	0.459	12,085
2026-01-15	0.500	0.500	0.450	0.489	0.489	49,345
2026-01-14	0.430	0.430	0.430	0.430	0.430	2
2026-01-13	0.430	0.430	0.430	0.430	0.430	26,500
2026-01-12	0.422	0.431	0.422	0.430	0.430	26,500
2026-01-09	0.411	0.421	0.411	0.421	0.421	7,744
2026-01-08	0.450	0.450	0.411	0.417	0.417	70,414
2026-01-07	0.450	0.450	0.450	0.450	0.450	79,245
2026-01-06	0.450	0.450	0.450	0.450	0.450	79,245
2026-01-05	0.423	0.450	0.410	0.450	0.450	79,245
2026-01-02	0.422	0.422	0.422	0.422	0.422	13,555
2025-12-30	0.411	0.596	0.411	0.596	0.596	90,999
2025-12-29	0.594	0.594	0.594	0.594	0.594	14,579
2025-12-23	0.640	0.640	0.594	0.594	0.594	14,579
2025-12-22	0.634	0.634	0.538	0.538	0.538	16,578
2025-12-19	0.648	0.648	0.500	0.500	0.500	16,240
2025-12-18	0.588	0.588	0.588	0.588	0.588	1,521
2025-12-17	0.402	0.602	0.402	0.588	0.588	788
2025-12-16	0.480	0.550	0.480	0.538	0.538	75,820
2025-12-15	0.400	0.480	0.390	0.480	0.480	15,237
2025-12-12	0.450	0.480	0.450	0.480	0.480	8,001
2025-12-11	0.470	0.470	0.425	0.450	0.450	102,121
2025-12-10	0.480	0.480	0.388	0.480	0.480	73,578
2025-12-09	0.481	0.481	0.481	0.481	0.481	10,857
2025-12-08	0.481	0.481	0.480	0.480	0.480	7,174
2025-12-05	0.750	0.750	0.500	0.500	0.500	13,238
2025-12-04	0.502	0.502	0.499	0.500	0.500	55,312
2025-12-03	0.548	0.548	0.495	0.495	0.495	319,383
2025-12-02	0.548	0.548	0.548	0.548	0.548	0
2025-12-01	0.890	0.890	0.450	0.548	0.548	127,207
2025-11-28	0.660	0.660	0.572	0.602	0.602	73,041
2025-11-27	0.700	0.700	0.660	0.660	0.660	41,430
2025-11-26	0.792	0.800	0.700	0.700	0.700	77,363
2025-11-25	0.680	0.698	0.630	0.630	0.630	16,527
2025-11-24	0.630	0.630	0.630	0.630	0.630	0
2025-11-21	0.630	0.630	0.630	0.630	0.630	5,208
2025-11-20	0.890	0.890	0.628	0.630	0.630	59,758
2025-11-19	0.732	0.732	0.732	0.732	0.732	0
2025-11-18	0.702	0.770	0.702	0.732	0.732	20,102
2025-11-17	0.888	0.888	0.888	0.888	0.888	201
2025-11-14	0.880	0.880	0.852	0.852	0.852	43,665
2025-11-13	0.800	0.878	0.720	0.868	0.868	25,745
2025-11-12	0.750	0.750	0.700	0.700	0.700	31,403
2025-11-11	0.880	0.880	0.670	0.700	0.700	37,456
2025-11-10	0.672	0.700	0.670	0.670	0.670	35,892
2025-11-07	0.710	0.788	0.702	0.702	0.702	55,781
2025-11-06	0.848	0.848	0.848	0.848	0.848	0
2025-11-05	0.848	0.848	0.650	0.848	0.848	5,328
2025-11-04	0.600	0.888	0.600	0.886	0.886	5,353
2025-11-03	0.894	0.894	0.894	0.894	0.894	1,000

← NewerPage 4 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.