Barramundi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.896	0.896	0.894	0.894	0.894	1,191
2025-10-30	0.898	0.898	0.898	0.898	0.898	505
2025-10-29	0.858	0.898	0.850	0.898	0.898	5,881
2025-10-28	0.840	0.900	0.840	0.850	0.850	34,540
2025-10-27	0.990	0.990	0.822	0.822	0.822	28,587
2025-10-24	0.980	0.980	0.898	0.898	0.898	6,204
2025-10-23	0.960	0.966	0.898	0.898	0.898	18,424
2025-10-22	0.880	0.994	0.880	0.948	0.948	11,971
2025-10-21	0.748	0.880	0.530	0.880	0.880	2,109
2025-10-20	0.870	0.870	0.798	0.798	0.798	7,765
2025-10-17	0.640	0.878	0.640	0.878	0.878	24,600
2025-10-16	0.900	0.900	0.600	0.610	0.610	98,056
2025-10-15	0.500	0.828	0.460	0.828	0.828	206,303
2025-10-14	0.570	0.570	0.570	0.570	0.570	2,500
2025-10-13	0.570	0.570	0.570	0.570	0.570	44
2025-10-10	0.446	0.446	0.446	0.446	0.446	2,000
2025-10-09	0.500	0.500	0.500	0.500	0.500	0
2025-10-08	0.499	0.500	0.499	0.500	0.500	3,523
2025-10-07	0.668	0.668	0.400	0.499	0.499	53,736
2025-10-06	0.680	0.680	0.676	0.676	0.676	9
2025-10-03	0.678	0.678	0.678	0.678	0.678	1
2025-10-02	0.680	0.680	0.680	0.680	0.680	7,349
2025-10-01	0.666	0.680	0.666	0.680	0.680	19,500
2025-09-30	0.680	0.680	0.580	0.600	0.600	26,431
2025-09-29	0.700	0.738	0.700	0.738	0.738	3,809
2025-09-26	0.738	0.738	0.700	0.700	0.700	25
2025-09-25	0.736	0.738	0.736	0.738	0.738	71
2025-09-24	0.580	0.580	0.580	0.580	0.580	0
2025-09-23	0.580	0.580	0.580	0.580	0.580	0
2025-09-22	0.580	0.580	0.580	0.580	0.580	1,500
2025-09-19	0.582	0.582	0.580	0.580	0.580	24,672
2025-09-18	0.650	0.792	0.584	0.584	0.584	46,573
2025-09-17	0.650	0.650	0.650	0.650	0.650	10,000
2025-09-16	0.660	0.660	0.650	0.650	0.650	15,200
2025-09-15	0.592	0.654	0.592	0.654	0.654	1,116
2025-09-12	0.600	0.600	0.598	0.598	0.598	16,000
2025-09-11	0.630	0.630	0.602	0.602	0.602	4,624
2025-09-10	0.604	0.700	0.602	0.626	0.626	12,978
2025-09-09	0.700	0.700	0.700	0.700	0.700	0
2025-09-08	0.700	0.700	0.700	0.700	0.700	100
2025-09-05	0.736	0.736	0.736	0.736	0.736	416
2025-09-04	0.700	0.700	0.700	0.700	0.700	0
2025-09-03	0.850	0.850	0.700	0.700	0.700	7,500
2025-09-02	0.718	0.850	0.718	0.850	0.850	25,600
2025-09-01	0.471	0.471	0.401	0.401	0.401	8,886
2025-08-29	0.479	0.479	0.405	0.472	0.472	17,863
2025-08-28	0.413	0.451	0.413	0.451	0.451	12,416
2025-08-27	0.436	0.507	0.410	0.413	0.413	71,146
2025-08-26	0.396	0.396	0.383	0.383	0.383	60,411
2025-08-25	0.485	0.485	0.351	0.379	0.379	84,145
2025-08-22	0.990	0.990	0.740	0.860	0.860	50,056
2025-08-21	1.100	1.100	1.100	1.100	1.100	0
2025-08-20	1.200	1.200	1.100	1.100	1.100	5,417
2025-08-19	0.786	0.786	0.786	0.786	0.786	0
2025-08-18	0.786	0.786	0.786	0.786	0.786	4,945
2025-08-15	0.898	0.898	0.898	0.898	0.898	55
2025-08-14	0.898	0.898	0.898	0.898	0.898	0
2025-08-13	0.898	0.898	0.898	0.898	0.898	0
2025-08-12	0.898	0.898	0.898	0.898	0.898	0
2025-08-11	0.898	0.898	0.898	0.898	0.898	12,500

← NewerPage 5 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.