Bannerman Energy Ltd (BMN.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.2700 | 4.3500 | 4.2150 | 4.3100 | 4.3100 | 650,309 |
| May 02, 2024 | 4.1100 | 4.2500 | 4.0400 | 4.2100 | 4.2100 | 542,172 |
| May 01, 2024 | 3.6900 | 4.2000 | 3.6200 | 4.1700 | 4.1700 | 1,527,763 |
| Apr 30, 2024 | 3.8000 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 376,553 |
| Apr 29, 2024 | 3.6000 | 3.7900 | 3.6000 | 3.7700 | 3.7700 | 463,896 |
| Apr 26, 2024 | 3.6400 | 3.6900 | 3.5100 | 3.5100 | 3.5100 | 383,527 |
| Apr 24, 2024 | 3.6600 | 3.6900 | 3.6100 | 3.6600 | 3.6600 | 253,226 |
| Apr 23, 2024 | 3.7100 | 3.7400 | 3.6200 | 3.6300 | 3.6300 | 343,598 |
| Apr 22, 2024 | 3.7600 | 3.8900 | 3.7400 | 3.7500 | 3.7500 | 409,505 |
| Apr 19, 2024 | 3.5500 | 3.7700 | 3.5400 | 3.7400 | 3.7400 | 674,059 |
| Apr 18, 2024 | 3.5600 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 323,151 |
| Apr 17, 2024 | 3.5800 | 3.7000 | 3.5000 | 3.6400 | 3.6400 | 689,352 |
| Apr 16, 2024 | 3.8100 | 3.8350 | 3.5900 | 3.5900 | 3.5900 | 1,043,243 |
| Apr 15, 2024 | 3.9400 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 588,699 |
| Apr 12, 2024 | 3.9100 | 4.1600 | 3.9100 | 4.1300 | 4.1300 | 1,266,148 |
| Apr 11, 2024 | 3.8600 | 3.9100 | 3.8100 | 3.8700 | 3.8700 | 465,926 |
| Apr 10, 2024 | 3.8700 | 3.9000 | 3.8100 | 3.8500 | 3.8500 | 317,843 |
| Apr 09, 2024 | 3.8900 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 387,805 |
| Apr 08, 2024 | 3.9500 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 722,099 |
| Apr 05, 2024 | 3.7900 | 3.9600 | 3.7500 | 3.9500 | 3.9500 | 807,449 |
| Apr 04, 2024 | 3.9700 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 779,227 |
| Apr 03, 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9200 | 3.9200 | 908,297 |
| Apr 02, 2024 | 3.7900 | 3.8700 | 3.7050 | 3.8100 | 3.8100 | 944,540 |
| Mar 28, 2024 | 3.7000 | 3.7300 | 3.6700 | 3.7000 | 3.7000 | 1,196,746 |
| Mar 27, 2024 | 3.5900 | 3.7200 | 3.5500 | 3.7200 | 3.7200 | 647,652 |
| Mar 26, 2024 | 3.5800 | 3.6600 | 3.5300 | 3.5800 | 3.5800 | 438,254 |
| Mar 25, 2024 | 3.6400 | 3.6800 | 3.5500 | 3.6700 | 3.6700 | 416,869 |
| Mar 22, 2024 | 3.4400 | 3.6900 | 3.4200 | 3.6600 | 3.6600 | 762,543 |
| Mar 21, 2024 | 3.3200 | 3.5000 | 3.3100 | 3.5000 | 3.5000 | 1,428,695 |
| Mar 20, 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2300 | 3.2300 | 489,015 |
| Mar 19, 2024 | 3.1800 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 589,358 |
| Mar 18, 2024 | 3.0600 | 3.2400 | 3.0300 | 3.1900 | 3.1900 | 1,037,207 |
| Mar 15, 2024 | 2.7500 | 2.9900 | 2.7500 | 2.9900 | 2.9900 | 5,289,782 |
| Mar 14, 2024 | 2.9400 | 2.9850 | 2.7700 | 2.8000 | 2.8000 | 1,052,478 |
| Mar 13, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 269,519 |
| Mar 12, 2024 | 3.1800 | 3.1800 | 3.0400 | 3.0700 | 3.0700 | 363,105 |
| Mar 11, 2024 | 3.0500 | 3.1600 | 3.0100 | 3.1400 | 3.1400 | 520,305 |
| Mar 08, 2024 | 3.2100 | 3.3900 | 3.2000 | 3.2000 | 3.2000 | 554,145 |
| Mar 07, 2024 | 3.0400 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 348,178 |
| Mar 06, 2024 | 2.9700 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 411,420 |
| Mar 05, 2024 | 3.0600 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 521,236 |
| Mar 04, 2024 | 3.1200 | 3.2000 | 3.0700 | 3.1600 | 3.1600 | 793,694 |
| Mar 01, 2024 | 3.1700 | 3.2600 | 2.9700 | 2.9700 | 2.9700 | 850,011 |
| Feb 29, 2024 | 3.1000 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 676,132 |
| Feb 28, 2024 | 3.0600 | 3.2000 | 3.0600 | 3.1700 | 3.1700 | 459,830 |
| Feb 27, 2024 | 3.0400 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 395,400 |
| Feb 26, 2024 | 2.8900 | 3.0900 | 2.8800 | 3.0600 | 3.0600 | 866,349 |
| Feb 23, 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 583,468 |
| Feb 22, 2024 | 3.2100 | 3.2500 | 3.1300 | 3.2100 | 3.2100 | 350,645 |
| Feb 21, 2024 | 3.2400 | 3.2800 | 3.1800 | 3.2100 | 3.2100 | 594,946 |
| Feb 20, 2024 | 3.4000 | 3.4400 | 3.3100 | 3.4000 | 3.4000 | 359,398 |
| Feb 19, 2024 | 3.3500 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 340,240 |
| Feb 16, 2024 | 3.4700 | 3.4900 | 3.3600 | 3.3700 | 3.3700 | 403,662 |
| Feb 15, 2024 | 3.5300 | 3.6000 | 3.4900 | 3.5000 | 3.5000 | 360,540 |
| Feb 14, 2024 | 3.3900 | 3.5400 | 3.3600 | 3.5300 | 3.5300 | 464,246 |
| Feb 13, 2024 | 3.4900 | 3.6100 | 3.4800 | 3.5700 | 3.5700 | 739,610 |
| Feb 12, 2024 | 3.5300 | 3.6100 | 3.4000 | 3.4900 | 3.4900 | 753,989 |
| Feb 09, 2024 | 3.7000 | 3.7000 | 3.4200 | 3.5100 | 3.5100 | 1,601,676 |
| Feb 08, 2024 | 3.6900 | 3.9900 | 3.6600 | 3.9500 | 3.9500 | 1,083,203 |
| Feb 07, 2024 | 3.6100 | 3.7000 | 3.5500 | 3.6600 | 3.6600 | 489,886 |
| Feb 06, 2024 | 3.6000 | 3.7000 | 3.5500 | 3.6700 | 3.6700 | 455,568 |
| Feb 05, 2024 | 3.6700 | 3.6700 | 3.5500 | 3.6500 | 3.6500 | 468,976 |
| Feb 02, 2024 | 3.7200 | 3.7900 | 3.6400 | 3.6800 | 3.6800 | 1,265,993 |
| Feb 01, 2024 | 3.6300 | 3.6500 | 3.4800 | 3.5000 | 3.5000 | 633,254 |
| Jan 31, 2024 | 3.6500 | 3.7100 | 3.5700 | 3.6300 | 3.6300 | 2,138,587 |
| Jan 30, 2024 | 3.4900 | 3.6000 | 3.4900 | 3.6000 | 3.6000 | 774,033 |
| Jan 29, 2024 | 3.4500 | 3.4600 | 3.2700 | 3.3900 | 3.3900 | 987,127 |
| Jan 25, 2024 | 3.4900 | 3.6200 | 3.4500 | 3.5600 | 3.5600 | 871,869 |
| Jan 24, 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 319,915 |
| Jan 23, 2024 | 3.3500 | 3.4900 | 3.3100 | 3.4600 | 3.4600 | 405,733 |
| Jan 22, 2024 | 3.5900 | 3.5900 | 3.3900 | 3.4200 | 3.4200 | 585,399 |
| Jan 19, 2024 | 3.6800 | 3.6900 | 3.5400 | 3.6100 | 3.6100 | 478,374 |
| Jan 18, 2024 | 3.6500 | 3.6600 | 3.4250 | 3.6300 | 3.6300 | 827,297 |
| Jan 17, 2024 | 3.5900 | 3.7700 | 3.5600 | 3.7100 | 3.7100 | 1,179,654 |
| Jan 16, 2024 | 3.6300 | 3.6500 | 3.4700 | 3.5500 | 3.5500 | 782,111 |
| Jan 15, 2024 | 3.5400 | 3.6900 | 3.5400 | 3.6600 | 3.6600 | 570,621 |
| Jan 12, 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 903,875 |
| Jan 11, 2024 | 3.1500 | 3.2300 | 3.1200 | 3.2000 | 3.2000 | 607,177 |
| Jan 10, 2024 | 2.9800 | 3.2000 | 2.9800 | 3.1800 | 3.1800 | 1,635,939 |
| Jan 09, 2024 | 2.7900 | 2.9000 | 2.7900 | 2.8700 | 2.8700 | 143,671 |
| Jan 08, 2024 | 2.8100 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 494,918 |
| Jan 05, 2024 | 2.8800 | 2.9600 | 2.7900 | 2.8100 | 2.8100 | 560,613 |
| Jan 04, 2024 | 2.7600 | 2.9000 | 2.7200 | 2.8700 | 2.8700 | 475,546 |
| Jan 03, 2024 | 2.7800 | 2.8300 | 2.7100 | 2.8100 | 2.8100 | 297,207 |
| Jan 02, 2024 | 2.6700 | 2.9300 | 2.6600 | 2.9000 | 2.9000 | 810,773 |
| Dec 29, 2023 | 2.6100 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 713,320 |
| Dec 28, 2023 | 2.7700 | 2.7800 | 2.6100 | 2.6700 | 2.6700 | 602,939 |
| Dec 27, 2023 | 2.7400 | 2.8000 | 2.6800 | 2.7800 | 2.7800 | 382,893 |
| Dec 22, 2023 | 2.7000 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 364,768 |
| Dec 21, 2023 | 2.5200 | 2.6700 | 2.5000 | 2.6700 | 2.6700 | 597,051 |
| Dec 20, 2023 | 2.5500 | 2.6500 | 2.5100 | 2.5700 | 2.5700 | 416,433 |
| Dec 19, 2023 | 2.6800 | 2.7600 | 2.5800 | 2.6400 | 2.6400 | 680,790 |
| Dec 18, 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 244,739 |
| Dec 15, 2023 | 2.6500 | 2.8150 | 2.6400 | 2.7000 | 2.7000 | 1,220,783 |
| Dec 14, 2023 | 2.6000 | 2.6500 | 2.4900 | 2.6300 | 2.6300 | 611,026 |
| Dec 13, 2023 | 2.6100 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 213,620 |
| Dec 12, 2023 | 2.5700 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 188,121 |
| Dec 11, 2023 | 2.5900 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 346,684 |
| Dec 08, 2023 | 2.5700 | 2.6600 | 2.5400 | 2.5900 | 2.5900 | 299,107 |
| Dec 07, 2023 | 2.6400 | 2.6800 | 2.5300 | 2.6300 | 2.6300 | 360,335 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.