Barramundi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	1.140	1.140	1.140	1.140	1.140	1,368
2025-05-14	1.165	1.165	1.165	1.165	1.165	10,000
2025-05-13	0.970	0.970	0.970	0.970	0.970	1,000
2025-05-12	0.932	0.932	0.932	0.932	0.932	13,752
2025-05-09	0.980	1.195	0.918	1.100	1.100	109,535
2025-05-08	1.120	1.400	0.910	0.910	0.910	92,840
2025-05-07	0.786	1.100	0.786	1.100	1.100	66,929
2025-05-06	0.800	0.800	0.800	0.800	0.800	5,000
2025-05-05	0.770	0.800	0.770	0.800	0.800	37,000
2025-05-02	0.790	0.790	0.790	0.790	0.790	0
2025-04-30	0.790	0.790	0.790	0.790	0.790	6,329
2025-04-29	0.800	0.800	0.800	0.800	0.800	0
2025-04-28	0.800	0.800	0.800	0.800	0.800	380
2025-04-25	0.800	0.800	0.800	0.800	0.800	3,250
2025-04-24	0.800	0.800	0.800	0.800	0.800	197
2025-04-23	0.800	0.800	0.800	0.800	0.800	0
2025-04-22	0.800	0.800	0.800	0.800	0.800	0
2025-04-16	0.800	0.800	0.800	0.800	0.800	0
2025-04-15	0.798	0.800	0.798	0.800	0.800	31,592
2025-04-14	0.800	0.800	0.800	0.800	0.800	0
2025-04-11	0.800	0.800	0.800	0.800	0.800	0
2025-04-10	0.750	0.800	0.750	0.800	0.800	30,568
2025-04-09	0.745	0.745	0.745	0.745	0.745	0
2025-04-08	0.745	0.745	0.745	0.745	0.745	0
2025-04-07	0.745	0.745	0.745	0.745	0.745	0
2025-04-04	0.745	0.745	0.745	0.745	0.745	899
2025-04-03	0.845	0.845	0.845	0.845	0.845	0
2025-04-02	0.845	0.845	0.845	0.845	0.845	0
2025-04-01	0.845	0.845	0.845	0.845	0.845	0
2025-03-31	0.845	0.845	0.845	0.845	0.845	0
2025-03-28	0.845	0.845	0.845	0.845	0.845	0
2025-03-27	0.845	0.845	0.845	0.845	0.845	0
2025-03-26	0.865	0.865	0.655	0.845	0.845	13,200
2025-03-25	0.700	0.700	0.700	0.700	0.700	100
2025-03-24	0.680	0.680	0.680	0.680	0.680	0
2025-03-21	0.680	0.680	0.680	0.680	0.680	0
2025-03-20	0.680	0.680	0.680	0.680	0.680	0
2025-03-19	0.680	0.680	0.680	0.680	0.680	486
2025-03-18	0.630	0.790	0.630	0.715	0.715	59,900
2025-03-17	0.790	0.800	0.700	0.800	0.800	80,500
2025-03-14	0.645	0.700	0.645	0.700	0.700	7,000
2025-03-13	0.795	0.795	0.795	0.795	0.795	0
2025-03-12	0.795	0.795	0.795	0.795	0.795	372
2025-03-11	0.795	0.795	0.795	0.795	0.795	18,300
2025-03-10	0.800	0.800	0.800	0.800	0.800	0
2025-03-07	0.795	0.800	0.795	0.800	0.800	16,600
2025-03-06	0.795	0.795	0.795	0.795	0.795	0
2025-03-05	0.750	0.795	0.750	0.795	0.795	1,520
2025-03-04	0.875	0.875	0.875	0.875	0.875	0
2025-03-03	0.850	0.875	0.850	0.875	0.875	10,214
2025-02-28	0.880	0.880	0.800	0.800	0.800	2,056
2025-02-27	0.985	0.985	0.985	0.985	0.985	0
2025-02-26	0.985	0.985	0.985	0.985	0.985	0
2025-02-25	0.985	0.985	0.985	0.985	0.985	0
2025-02-24	0.985	0.985	0.985	0.985	0.985	0
2025-02-21	0.810	0.990	0.810	0.985	0.985	13,428
2025-02-20	1.000	1.150	1.000	1.100	1.100	46,148
2025-02-19	0.795	0.910	0.795	0.875	0.875	18,250
2025-02-18	0.620	0.635	0.620	0.635	0.635	523
2025-02-17	0.905	1.000	0.480	0.600	0.600	116,857

← NewerPage 7 of 21 · 1,257 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.