Advertisement
U.S. markets open in 6 hours
S&P Futures
5,884.50 +13.50 (+0.23%) Dow Futures
42,488.00 +41.00 (+0.10%) Nasdaq Futures
20,756.00 +59.50 (+0.29%) Russell 2000 Futures
2,252.20 +1.90 (+0.08%) Crude Oil
67.71 +0.50 (+0.74%) Gold
2,797.70 +16.60 (+0.60%)
BPH Energy Limited (BPH.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Follow
At close: 03:59PM AEDT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 645,330 |
| Oct 29, 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 1,146,150 |
| Oct 28, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 805,211 |
| Oct 25, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,933,594 |
| Oct 24, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 606,045 |
| Oct 23, 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 1,913,602 |
| Oct 22, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,640,000 |
| Oct 21, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 907,182 |
| Oct 18, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 823,661 |
| Oct 17, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 464,839 |
| Oct 16, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 613,565 |
| Oct 15, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 170,048 |
| Oct 14, 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,907,355 |
| Oct 11, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,158,529 |
| Oct 10, 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 1,251,878 |
| Oct 09, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 656,042 |
| Oct 08, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 853,768 |
| Oct 07, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 525,000 |
| Oct 04, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 143,049 |
| Oct 03, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 459,618 |
| Oct 02, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 935,867 |
| Oct 01, 2024 | 0.0120 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | 1,387,139 |
| Sep 30, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,113,792 |
| Sep 27, 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 786,110 |
| Sep 26, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 768,057 |
| Sep 25, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 2,955,023 |
| Sep 24, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 600,000 |
| Sep 23, 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0115 | 0.0115 | 1,080,831 |
| Sep 20, 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,879,627 |
| Sep 19, 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 9,392,111 |
| Sep 18, 2024 | 0.0170 | 0.0180 | 0.0100 | 0.0115 | 0.0115 | 31,843,797 |
| Sep 17, 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 905,921 |
| Sep 16, 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 98,085 |
| Sep 13, 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 1,257,786 |
| Sep 12, 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 300,250 |
| Sep 11, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 545,907 |
| Sep 10, 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 299,205 |
| Sep 09, 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 1,413,435 |
| Sep 06, 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 510,000 |
| Sep 05, 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 688,910 |
| Sep 04, 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,832,538 |
| Sep 03, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 329,128 |
| Sep 02, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 346,974 |
| Aug 30, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 130,000 |
| Aug 29, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 835,170 |
| Aug 28, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 572,196 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 1,754,228 |
| Aug 23, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,016,561 |
| Aug 22, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 8,308,978 |
| Aug 21, 2024 | 0.0210 | 0.0230 | 0.0180 | 0.0180 | 0.0180 | 23,829,900 |
| Aug 20, 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 19,002,078 |
| Aug 19, 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 11,635,902 |
| Aug 16, 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 3,741,929 |
| Aug 15, 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0235 | 0.0235 | 3,810,085 |
| Aug 14, 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0225 | 0.0225 | 9,960,414 |
| Aug 13, 2024 | 0.0190 | 0.0260 | 0.0190 | 0.0260 | 0.0260 | 6,496,751 |
| Aug 12, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 7,475,392 |
| Aug 09, 2024 | - | - | - | - | - | - |
| Aug 08, 2024 | - | - | - | - | - | - |
| Aug 07, 2024 | 0.0200 | 0.0260 | 0.0200 | 0.0220 | 0.0220 | 21,625,862 |
| Aug 06, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 616,328 |
| Aug 05, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 865,060 |
| Aug 02, 2024 | 0.0175 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 302,358 |
| Aug 01, 2024 | 0.0175 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 430,726 |
| Jul 31, 2024 | - | - | - | - | - | - |
| Jul 30, 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 244,114 |
| Jul 29, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,144,336 |
| Jul 26, 2024 | 0.0185 | 0.0185 | 0.0170 | 0.0180 | 0.0180 | 4,296,558 |
| Jul 25, 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 771,578 |
| Jul 24, 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 326,882 |
| Jul 23, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 577,777 |
| Jul 22, 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 741,565 |
| Jul 19, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | - |
| Jul 18, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,191,148 |
| Jul 17, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 562,711 |
| Jul 16, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 992,200 |
| Jul 15, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 615,000 |
| Jul 12, 2024 | 0.0195 | 0.0210 | 0.0195 | 0.0200 | 0.0200 | 1,622,015 |
| Jul 11, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 355,500 |
| Jul 10, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,019,788 |
| Jul 09, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 282,132 |
| Jul 08, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 606,394 |
| Jul 05, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 633,850 |
| Jul 04, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 34,651 |
| Jul 03, 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 374,239 |
| Jul 02, 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,068,980 |
| Jul 01, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 468,558 |
| Jun 28, 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,468,209 |
| Jun 27, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,214,522 |
| Jun 26, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0185 | 0.0185 | 1,544,329 |
| Jun 25, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 835,151 |
| Jun 24, 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 775,087 |
| Jun 21, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,206,968 |
| Jun 20, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,712,864 |
| Jun 19, 2024 | 0.0195 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 2,576,795 |
| Jun 18, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 141,111 |
| Jun 17, 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 253,956 |
| Jun 14, 2024 | 0.0195 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 806,781 |
| Jun 13, 2024 | 0.0195 | 0.0195 | 0.0190 | 0.0195 | 0.0195 | 3,136,980 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.