Barramundi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.498	0.498	0.488	0.488	0.488	0
2026-10-16	0.498	0.498	0.488	0.488	0.488	34,830
2026-10-15	0.498	0.498	0.488	0.488	0.488	34,830
2026-10-14	0.486	0.486	0.486	0.486	0.486	5,000
2026-10-13	0.404	0.462	0.404	0.434	0.434	23,062
2026-10-12	0.430	0.430	0.430	0.430	0.430	99,817
2026-10-09	0.430	0.430	0.430	0.430	0.430	99,817
2026-10-08	0.430	0.430	0.430	0.430	0.430	4,540
2026-10-07	0.434	0.464	0.400	0.464	0.464	115,414
2026-10-06	0.434	0.434	0.434	0.434	0.434	53,591
2026-10-05	0.440	0.440	0.432	0.434	0.434	53,591
2026-10-02	0.454	0.454	0.432	0.432	0.432	10,254
2026-10-01	0.470	0.470	0.456	0.458	0.458	130,000
2026-09-30	0.482	0.482	0.482	0.482	0.482	91,101
2026-09-29	0.480	0.494	0.480	0.482	0.482	91,101
2026-09-28	0.480	0.480	0.480	0.480	0.480	20,000
2026-09-25	0.462	0.498	0.460	0.498	0.498	35,752
2026-09-24	0.505	0.505	0.472	0.486	0.486	55,083
2026-09-23	0.450	0.450	0.450	0.450	0.450	9,710
2026-09-22	0.470	0.470	0.450	0.450	0.450	9,710
2026-09-21	0.484	0.496	0.462	0.462	0.462	114,179
2026-09-18	0.530	0.530	0.450	0.460	0.460	270,496
2026-09-17	0.480	0.505	0.470	0.488	0.488	262,957
2026-09-16	0.520	0.535	0.472	0.492	0.492	157,362
2026-09-15	0.520	0.550	0.520	0.550	0.550	41,298
2026-09-14	0.540	0.540	0.540	0.540	0.540	29
2026-09-11	0.525	0.530	0.510	0.530	0.530	40,616
2026-09-10	0.540	0.550	0.520	0.550	0.550	189,934
2026-09-09	0.560	0.560	0.540	0.540	0.540	39,400
2026-09-08	0.530	0.550	0.525	0.545	0.545	166,891
2026-09-07	0.520	0.550	0.520	0.550	0.550	31,800
2026-09-04	0.580	0.580	0.550	0.570	0.570	260,077
2026-09-03	0.570	0.570	0.570	0.570	0.570	360,527
2026-09-02	0.670	0.670	0.560	0.570	0.570	360,527
2026-09-01	0.540	0.675	0.540	0.675	0.675	255,703
2026-08-31	0.610	0.610	0.530	0.540	0.540	352,484
2026-08-28	0.755	0.755	0.650	0.650	0.650	176,397
2026-08-27	0.635	0.665	0.635	0.645	0.645	21,500
2026-08-26	0.720	0.720	0.650	0.675	0.675	78,600
2026-08-25	0.620	0.745	0.620	0.745	0.745	60,285
2026-08-24	0.720	0.730	0.670	0.670	0.670	140,888
2026-08-21	0.680	0.700	0.665	0.690	0.690	150,135
2026-08-20	0.685	0.705	0.685	0.705	0.705	103,069
2026-08-19	0.775	0.800	0.740	0.765	0.765	188,831
2026-08-18	0.850	0.850	0.730	0.800	0.800	257,672
2026-08-17	0.880	0.880	0.730	0.880	0.880	109,311
2026-08-14	0.850	0.860	0.745	0.760	0.760	128,800
2026-08-13	0.880	0.880	0.760	0.805	0.805	277,302
2026-08-12	0.690	0.870	0.690	0.820	0.820	1,064,154
2026-08-11	0.595	0.735	0.560	0.690	0.690	972,896
2026-08-10	0.505	0.620	0.505	0.525	0.525	445,899
2026-08-07	0.490	0.505	0.480	0.480	0.480	9,925
2026-08-06	0.500	0.500	0.500	0.500	0.500	20,387
2026-08-05	0.500	0.500	0.480	0.500	0.500	51,652
2026-08-04	0.510	0.535	0.480	0.480	0.480	117,789
2026-08-03	0.510	0.520	0.500	0.520	0.520	62,770
2026-07-31	0.515	0.535	0.515	0.535	0.535	24,000
2026-07-30	0.540	0.540	0.525	0.525	0.525	3,856
2026-07-29	0.500	0.530	0.500	0.500	0.500	10,805
2026-07-28	0.500	0.530	0.500	0.510	0.510	44,698

Page 1 of 3 · 128 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.