Barramundi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.805	0.805	0.805	0.805	0.805	0
2025-02-13	0.805	0.805	0.805	0.805	0.805	11,559
2025-02-12	0.805	0.805	0.805	0.805	0.805	6,999
2025-02-11	0.950	0.950	0.815	0.815	0.815	11,224
2025-02-10	0.985	0.985	0.815	0.825	0.825	2,576
2025-02-07	0.840	0.840	0.840	0.840	0.840	0
2025-02-06	0.800	0.920	0.800	0.840	0.840	105,047
2025-02-05	0.995	0.995	0.995	0.995	0.995	1,085
2025-02-04	0.805	0.995	0.805	0.995	0.995	2,085
2025-02-03	0.845	0.845	0.845	0.845	0.845	8,500
2025-01-31	0.925	0.925	0.925	0.925	0.925	0
2025-01-30	0.900	0.995	0.900	0.925	0.925	18,077
2025-01-29	0.815	0.855	0.800	0.855	0.855	40,460
2025-01-28	0.815	0.825	0.815	0.825	0.825	11,002
2025-01-27	0.810	0.845	0.810	0.845	0.845	3,514
2025-01-24	0.885	1.000	0.825	0.855	0.855	10,542
2025-01-23	0.900	0.900	0.900	0.900	0.900	0
2025-01-22	0.995	0.995	0.900	0.900	0.900	2,000
2025-01-21	1.000	1.000	0.905	0.940	0.940	62,569
2025-01-20	1.000	1.000	1.000	1.000	1.000	16,831
2025-01-17	1.050	1.050	1.050	1.050	1.050	10,000
2025-01-16	0.930	1.070	0.930	1.070	1.070	3,400
2025-01-15	0.905	0.905	0.905	0.905	0.905	1,000
2025-01-14	0.995	1.000	0.905	0.905	0.905	8,368
2025-01-13	1.000	1.000	0.860	0.965	0.965	45,600
2025-01-10	1.210	1.210	1.020	1.020	1.020	19,662
2025-01-09	1.100	1.100	1.100	1.100	1.100	0
2025-01-08	1.220	1.230	1.100	1.100	1.100	53,197
2025-01-07	1.200	1.200	0.805	1.000	1.000	34,050
2025-01-06	1.000	1.000	1.000	1.000	1.000	1,800
2025-01-03	1.170	1.280	1.160	1.200	1.200	62,997
2025-01-02	0.795	0.800	0.720	0.800	0.800	8,398
2024-12-30	0.800	0.800	0.610	0.800	0.800	16,409
2024-12-27	0.930	0.930	0.800	0.800	0.800	3,000
2024-12-23	1.080	1.080	1.080	1.080	1.080	161
2024-12-20	1.060	1.080	0.965	1.080	1.080	9,199
2024-12-19	1.130	1.130	1.130	1.130	1.130	2,500
2024-12-18	1.300	1.300	1.130	1.290	1.290	1,415
2024-12-17	1.440	1.440	1.210	1.390	1.390	29,944
2024-12-16	1.490	1.490	1.170	1.350	1.350	6,400
2024-12-13	1.330	1.600	1.330	1.490	1.490	16,530
2024-12-12	1.340	1.340	1.120	1.130	1.130	32,285
2024-12-11	1.190	1.340	1.070	1.340	1.340	52,553
2024-12-10	1.000	1.200	1.000	1.190	1.190	9,965
2024-12-09	1.020	1.020	0.995	0.995	0.995	10,999
2024-12-06	1.200	1.200	0.970	1.190	1.190	5,350
2024-12-05	1.170	1.200	0.900	1.200	1.200	25,228
2024-12-04	1.270	1.270	1.160	1.170	1.170	4,233
2024-12-03	1.270	1.270	1.270	1.270	1.270	11,512
2024-12-02	0.965	0.965	0.965	0.965	0.965	0
2024-11-29	0.965	0.965	0.965	0.965	0.965	0
2024-11-28	1.000	1.000	0.965	0.965	0.965	10,000
2024-11-27	0.810	0.965	0.810	0.965	0.965	23,130
2024-11-26	1.000	1.000	0.670	0.990	0.990	136,857
2024-11-25	1.070	1.140	0.980	1.140	1.140	31,976
2024-11-22	1.090	1.250	1.090	1.250	1.250	4,234
2024-11-21	1.450	1.450	1.450	1.450	1.450	0
2024-11-20	1.300	1.590	1.300	1.450	1.450	1,730
2024-11-19	1.300	1.300	1.300	1.300	1.300	1,000
2024-11-18	1.350	1.350	1.350	1.350	1.350	3,000

← NewerPage 8 of 22 · 1,261 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.