Barramundi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 0.898 | 0.898 | 0.898 | 0.898 | 0.898 | 12,500 |
| 2025-08-08 | 0.900 | 0.900 | 0.898 | 0.898 | 0.898 | 31,300 |
| 2025-08-07 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 745 |
| 2025-08-06 | 0.702 | 0.702 | 0.702 | 0.702 | 0.702 | 0 |
| 2025-08-05 | 0.702 | 0.702 | 0.702 | 0.702 | 0.702 | 0 |
| 2025-08-04 | 0.700 | 0.702 | 0.700 | 0.702 | 0.702 | 22,584 |
| 2025-08-01 | 0.742 | 0.742 | 0.742 | 0.742 | 0.742 | 0 |
| 2025-07-31 | 0.742 | 0.742 | 0.742 | 0.742 | 0.742 | 0 |
| 2025-07-30 | 0.742 | 0.742 | 0.742 | 0.742 | 0.742 | 0 |
| 2025-07-29 | 0.948 | 0.948 | 0.742 | 0.742 | 0.742 | 12,130 |
| 2025-07-28 | 0.850 | 0.850 | 0.650 | 0.652 | 0.652 | 47,007 |
| 2025-07-25 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2025-07-24 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2025-07-23 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2025-07-22 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2025-07-21 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 0 |
| 2025-07-18 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 2,000 |
| 2025-07-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 2,000 |
| 2025-07-16 | 0.898 | 0.898 | 0.750 | 0.750 | 0.750 | 32,960 |
| 2025-07-15 | 0.650 | 0.760 | 0.650 | 0.750 | 0.750 | 71,851 |
| 2025-07-14 | 0.898 | 0.898 | 0.896 | 0.896 | 0.896 | 1,140 |
| 2025-07-11 | 0.820 | 0.844 | 0.610 | 0.610 | 0.610 | 19,433 |
| 2025-07-10 | 0.600 | 0.700 | 0.600 | 0.612 | 0.612 | 52,251 |
| 2025-07-09 | 0.800 | 0.800 | 0.700 | 0.750 | 0.750 | 24,025 |
| 2025-07-08 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 0 |
| 2025-07-07 | 0.800 | 0.948 | 0.800 | 0.948 | 0.948 | 129 |
| 2025-07-04 | 0.950 | 0.950 | 0.900 | 0.948 | 0.948 | 29,200 |
| 2025-07-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,800 |
| 2025-07-02 | 1.000 | 1.000 | 0.916 | 0.998 | 0.998 | 7,300 |
| 2025-07-01 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2025-06-30 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 69 |
| 2025-06-27 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-06-26 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 220 |
| 2025-06-25 | 1.185 | 1.185 | 0.972 | 1.095 | 1.095 | 27,265 |
| 2025-06-24 | 1.200 | 1.200 | 0.970 | 0.970 | 0.970 | 12,000 |
| 2025-06-23 | 1.380 | 1.380 | 1.260 | 1.260 | 1.260 | 2,636 |
| 2025-06-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-06-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1 |
| 2025-06-18 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 5,667 |
| 2025-06-17 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 5,542 |
| 2025-06-16 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 2,479 |
| 2025-06-13 | 1.005 | 1.005 | 0.902 | 0.972 | 0.972 | 27,867 |
| 2025-06-12 | 1.300 | 1.300 | 1.000 | 1.000 | 1.000 | 1,201 |
| 2025-06-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-06-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-06-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-06-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,200 |
| 2025-06-04 | 1.495 | 1.495 | 1.400 | 1.420 | 1.420 | 24,094 |
| 2025-06-03 | 1.495 | 1.500 | 1.400 | 1.500 | 1.500 | 55,152 |
| 2025-06-02 | 1.500 | 1.500 | 1.000 | 1.495 | 1.495 | 68,168 |
| 2025-05-30 | 1.280 | 1.500 | 1.240 | 1.400 | 1.400 | 105,584 |
| 2025-05-28 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 652 |
| 2025-05-27 | 0.962 | 1.005 | 0.962 | 1.005 | 1.005 | 12,171 |
| 2025-05-26 | 1.000 | 1.000 | 0.962 | 0.962 | 0.962 | 11,999 |
| 2025-05-23 | 1.100 | 1.100 | 0.980 | 0.980 | 0.980 | 6,897 |
| 2025-05-22 | 0.990 | 1.080 | 0.952 | 1.065 | 1.065 | 1,969 |
| 2025-05-21 | 0.952 | 0.952 | 0.952 | 0.952 | 0.952 | 8,064 |
| 2025-05-20 | 1.060 | 1.070 | 1.055 | 1.070 | 1.070 | 25,000 |
| 2025-05-19 | 0.952 | 1.065 | 0.952 | 1.065 | 1.065 | 1,505 |
| 2025-05-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 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.