Barramundi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.480	1.590	1.390	1.390	1.390	5,588
2024-11-14	1.350	1.350	1.350	1.350	1.350	555
2024-11-13	1.500	1.500	1.370	1.370	1.370	2,643
2024-11-12	1.500	1.500	1.500	1.500	1.500	2,505
2024-11-11	1.590	1.590	1.590	1.590	1.590	0
2024-11-08	1.690	1.690	1.590	1.590	1.590	7,220
2024-11-07	1.690	1.690	1.500	1.500	1.500	2,283
2024-11-06	1.500	1.500	1.500	1.500	1.500	1,563
2024-11-05	1.310	1.500	1.300	1.500	1.500	20,836
2024-11-04	1.490	1.670	1.280	1.320	1.320	28,100
2024-11-01	1.480	1.490	1.480	1.490	1.490	2,180
2024-10-31	1.350	1.360	1.350	1.360	1.360	8,350
2024-10-30	1.500	1.500	1.500	1.500	1.500	12
2024-10-29	1.380	1.560	1.380	1.560	1.560	620
2024-10-28	1.740	1.740	1.430	1.430	1.430	3,560
2024-10-25	1.530	1.530	1.530	1.530	1.530	0
2024-10-24	1.530	1.530	1.530	1.530	1.530	0
2024-10-23	1.820	1.820	1.530	1.530	1.530	1,600
2024-10-22	1.430	1.520	1.430	1.520	1.520	12,936
2024-10-21	1.600	1.600	1.600	1.600	1.600	1,250
2024-10-18	1.760	1.760	1.760	1.760	1.760	0
2024-10-17	1.580	1.770	1.580	1.760	1.760	39,729
2024-10-16	1.350	1.610	1.350	1.610	1.610	6,899
2024-10-15	1.460	1.490	1.360	1.360	1.360	32,000
2024-10-14	1.650	1.650	1.270	1.480	1.480	93,399
2024-10-11	1.810	1.810	1.780	1.780	1.780	38,582
2024-10-10	1.810	1.810	1.780	1.780	1.780	18,000
2024-10-09	1.800	1.870	1.800	1.870	1.870	12,803
2024-10-08	1.870	1.910	1.870	1.900	1.900	21,894
2024-10-07	2.020	2.160	1.980	1.980	1.980	69,721
2024-10-04	2.180	2.200	2.120	2.120	2.120	15,813
2024-10-03	2.120	2.400	2.040	2.400	2.400	17,126
2024-10-02	1.880	2.140	1.880	2.100	2.100	7,899
2024-10-01	2.000	2.220	2.000	2.200	2.200	9,250
2024-09-30	2.300	2.300	2.200	2.200	2.200	29,840
2024-09-27	2.500	2.500	2.220	2.440	2.440	39,479
2024-09-26	2.700	2.700	2.600	2.600	2.600	4,000
2024-09-25	2.780	2.780	2.500	2.680	2.680	30,425
2024-09-24	2.180	2.180	2.180	2.180	2.180	880
2024-09-23	1.940	2.180	1.940	2.180	2.180	21,232
2024-09-20	2.000	2.100	1.830	2.100	2.100	40,576
2024-09-19	2.040	2.200	2.020	2.020	2.020	17,661
2024-09-18	2.140	2.200	2.000	2.200	2.200	55,400
2024-09-17	2.380	2.380	2.380	2.380	2.380	777
2024-09-16	2.080	2.380	2.080	2.380	2.380	36,000
2024-09-13	2.100	2.100	2.100	2.100	2.100	8,500
2024-09-12	2.280	2.300	2.000	2.200	2.200	14,300
2024-09-11	1.690	2.380	1.350	2.380	2.380	101,813
2024-09-10	1.700	1.700	1.400	1.690	1.690	105,293
2024-09-09	2.580	2.800	1.700	1.700	1.700	246,017
2024-09-06	2.980	2.980	2.980	2.980	2.980	1,026
2024-09-05	2.880	2.880	2.760	2.880	2.880	14,701
2024-09-04	2.800	3.000	2.800	3.000	3.000	3,099
2024-09-03	2.740	3.000	2.700	2.860	2.860	82,501
2024-09-02	2.920	3.180	2.880	2.880	2.880	16,852
2024-08-30	3.000	3.000	2.900	2.900	2.900	9,088
2024-08-29	3.000	3.000	2.820	3.000	3.000	25,618
2024-08-28	3.180	3.360	3.000	3.200	3.200	68,314
2024-08-27	3.200	3.400	3.080	3.200	3.200	51,598
2024-08-26	3.880	3.880	3.300	3.480	3.480	19,439

← NewerPage 9 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.