Cboe AU - Delayed Quote AUD

BPH Energy Limited (BPH.XA)

Compare
0.0110 -0.0005 (-4.35%)
At close: 3:59 PM GMT+11
Currency in AUD
Download
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 9, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 656,042
Oct 8, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 853,768
Oct 7, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 525,000
Oct 4, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 143,049
Oct 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 459,618
Oct 2, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 935,867
Oct 1, 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 9, 2024 0.0180 0.0185 0.0180 0.0185 0.0185 1,413,435
Sep 6, 2024 0.0185 0.0185 0.0180 0.0180 0.0180 510,000
Sep 5, 2024 0.0185 0.0185 0.0180 0.0180 0.0180 688,910
Sep 4, 2024 0.0185 0.0190 0.0180 0.0180 0.0180 2,832,538
Sep 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 329,128
Sep 2, 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 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 7, 2024 0.0200 0.0260 0.0200 0.0220 0.0220 21,625,862
Aug 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 616,328
Aug 5, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 865,060
Aug 2, 2024 0.0175 0.0180 0.0170 0.0180 0.0180 302,358
Aug 1, 2024 0.0175 0.0180 0.0175 0.0180 0.0180 430,726
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 9, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 282,132
Jul 8, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 606,394
Jul 5, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 633,850
Jul 4, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 34,651
Jul 3, 2024 0.0190 0.0190 0.0185 0.0190 0.0190 374,239
Jul 2, 2024 0.0185 0.0190 0.0180 0.0190 0.0190 1,068,980
Jul 1, 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
Jun 12, 2024 0.0195 0.0200 0.0190 0.0190 0.0190 2,883,616
Jun 11, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 5,957,635
Jun 7, 2024 0.0195 0.0210 0.0190 0.0200 0.0200 1,222,842
Jun 6, 2024 0.0190 0.0195 0.0190 0.0190 0.0190 1,041,560
Jun 5, 2024 0.0200 0.0205 0.0190 0.0190 0.0190 2,886,268
Jun 4, 2024 0.0205 0.0205 0.0200 0.0200 0.0200 1,642,085
Jun 3, 2024 0.0205 0.0210 0.0200 0.0200 0.0200 2,410,677
May 31, 2024 0.0205 0.0210 0.0200 0.0200 0.0200 1,210,370
May 30, 2024 0.0210 0.0210 0.0205 0.0205 0.0205 1,950,927
May 29, 2024 0.0210 0.0215 0.0200 0.0210 0.0210 7,655,588
May 28, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 1,446,919
May 27, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 6,342,092
May 24, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 1,511,190
May 23, 2024 0.0230 0.0240 0.0220 0.0220 0.0220 2,395,271
May 22, 2024 0.0230 0.0240 0.0220 0.0230 0.0230 2,539,928
May 21, 2024 0.0215 0.0230 0.0210 0.0220 0.0220 10,097,606
May 20, 2024 0.0195 0.0210 0.0190 0.0210 0.0210 5,473,094
May 17, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 2,491,058
May 16, 2024 0.0205 0.0205 0.0200 0.0200 0.0200 2,481,580
May 15, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 7,281,768
May 14, 2024 0.0210 0.0220 0.0210 0.0210 0.0210 940,458
May 13, 2024 0.0220 0.0230 0.0210 0.0210 0.0210 5,039,232
May 9, 2024 0.0220 0.0260 0.0220 0.0240 0.0240 9,973,876
May 8, 2024 0.0210 0.0220 0.0205 0.0210 0.0210 1,327,257
May 7, 2024 0.0220 0.0220 0.0205 0.0210 0.0210 5,797,347
May 6, 2024 0.0250 0.0250 0.0210 0.0215 0.0215 10,398,710
May 3, 2024 0.0290 0.0300 0.0240 0.0240 0.0240 18,889,514
May 2, 2024 0.0205 0.0270 0.0205 0.0260 0.0260 10,657,410
May 1, 2024 0.0205 0.0210 0.0200 0.0200 0.0200 2,173,231
Apr 30, 2024 0.0200 0.0205 0.0200 0.0200 0.0200 807,000
Apr 29, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 1,195,517
Apr 26, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 618,097
Apr 24, 2024 0.0210 0.0220 0.0200 0.0220 0.0220 507,139
Apr 23, 2024 0.0205 0.0205 0.0200 0.0200 0.0200 656,952
Apr 22, 2024 0.0200 0.0205 0.0200 0.0205 0.0205 1,065,244
Apr 19, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 1,768,025
Apr 18, 2024 0.0210 0.0220 0.0210 0.0210 0.0210 274,490
Apr 16, 2024 0.0205 0.0210 0.0200 0.0200 0.0200 945,994
Apr 15, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 568,897
Apr 12, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 644,737
Apr 11, 2024 0.0215 0.0220 0.0210 0.0210 0.0210 685,500
Apr 10, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 216,293
Apr 9, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 1,347,269
Apr 8, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 1,073,035
Apr 5, 2024 0.0195 0.0200 0.0190 0.0200 0.0200 1,310,871
Apr 4, 2024 0.0200 0.0200 0.0190 0.0195 0.0195 2,609,965
Apr 3, 2024 0.0210 0.0210 0.0190 0.0190 0.0190 1,191,334
Apr 2, 2024 0.0215 0.0215 0.0200 0.0200 0.0200 2,949,518
Mar 28, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 874,015
Mar 27, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 2,653,618
Mar 26, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 1,530,068
Mar 25, 2024 0.0200 0.0210 0.0190 0.0205 0.0205 2,614,202
Mar 22, 2024 0.0200 0.0200 0.0190 0.0200 0.0200 1,352,136
Mar 21, 2024 0.0205 0.0205 0.0200 0.0200 0.0200 1,539,016
Mar 20, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 1,159,075
Mar 19, 2024 0.0215 0.0220 0.0200 0.0200 0.0200 4,515,719
Mar 18, 2024 0.0220 0.0230 0.0215 0.0220 0.0220 6,947,744
Mar 15, 2024 0.0230 0.0240 0.0210 0.0210 0.0210 8,186,368
Mar 14, 2024 0.0210 0.0230 0.0210 0.0225 0.0225 1,707,698
Mar 13, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 3,607,759
Mar 12, 2024 0.0240 0.0240 0.0210 0.0210 0.0210 6,515,754
Mar 11, 2024 0.0240 0.0250 0.0230 0.0235 0.0235 1,945,475
Mar 8, 2024 0.0240 0.0245 0.0230 0.0240 0.0240 1,319,720
Mar 7, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 2,205,522
Mar 6, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 1,343,811
Mar 5, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 2,244,563
Mar 4, 2024 0.0260 0.0270 0.0250 0.0250 0.0250 3,575,544
Mar 1, 2024 0.0220 0.0260 0.0220 0.0250 0.0250 4,810,621
Feb 29, 2024 0.0220 0.0225 0.0220 0.0220 0.0220 2,176,119
Feb 28, 2024 0.0220 0.0240 0.0220 0.0225 0.0225 7,311,001
Feb 27, 2024 0.0240 0.0240 0.0210 0.0210 0.0210 11,045,159
Feb 26, 2024 0.0260 0.0260 0.0230 0.0230 0.0230 10,292,746
Feb 23, 2024 0.0260 0.0280 0.0260 0.0270 0.0270 3,846,858
Feb 22, 2024 0.0260 0.0260 0.0240 0.0250 0.0250 8,356,533
Feb 21, 2024 0.0270 0.0290 0.0270 0.0270 0.0270 11,142,816
Feb 20, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 4,612,199
Feb 19, 2024 0.0310 0.0320 0.0270 0.0270 0.0270 7,609,503
Feb 16, 2024 0.0290 0.0310 0.0280 0.0300 0.0300 5,195,655
Feb 15, 2024 0.0300 0.0310 0.0280 0.0290 0.0290 7,187,788
Feb 14, 2024 0.0280 0.0330 0.0280 0.0290 0.0290 17,419,478
Feb 13, 2024 0.0310 0.0320 0.0270 0.0280 0.0280 11,971,711
Feb 12, 2024 0.0340 0.0350 0.0300 0.0305 0.0305 6,563,610
Feb 9, 2024 0.0340 0.0360 0.0335 0.0360 0.0360 6,684,538
Feb 6, 2024 0.0360 0.0380 0.0350 0.0370 0.0370 5,460,543
Feb 5, 2024 0.0360 0.0370 0.0330 0.0350 0.0350 6,133,245
Feb 2, 2024 0.0380 0.0390 0.0370 0.0370 0.0370 3,136,554
Feb 1, 2024 0.0380 0.0420 0.0365 0.0370 0.0370 14,583,637
Jan 31, 2024 0.0380 0.0390 0.0360 0.0380 0.0380 7,121,935
Jan 30, 2024 0.0420 0.0420 0.0380 0.0380 0.0380 4,436,159
Jan 29, 2024 0.0460 0.0460 0.0390 0.0410 0.0410 7,517,471
Jan 25, 2024 0.0450 0.0470 0.0450 0.0450 0.0450 2,025,298
Jan 24, 2024 0.0460 0.0480 0.0440 0.0460 0.0460 2,222,026
Jan 23, 2024 0.0480 0.0490 0.0460 0.0460 0.0460 4,500,224
Jan 22, 2024 0.0520 0.0540 0.0470 0.0480 0.0480 8,885,141
Jan 19, 2024 0.0550 0.0580 0.0510 0.0520 0.0520 8,516,818
Jan 17, 2024 0.0480 0.0500 0.0470 0.0480 0.0480 4,643,770
Jan 16, 2024 0.0520 0.0520 0.0460 0.0470 0.0470 8,082,145
Jan 15, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 12,206,708
Jan 12, 2024 0.0510 0.0560 0.0490 0.0540 0.0540 9,180,724
Jan 11, 2024 0.0540 0.0540 0.0495 0.0500 0.0500 9,756,565
Jan 10, 2024 0.0570 0.0570 0.0520 0.0530 0.0530 10,416,091
Jan 9, 2024 0.0590 0.0610 0.0540 0.0580 0.0580 6,928,795
Jan 8, 2024 0.0630 0.0650 0.0570 0.0580 0.0580 15,413,370
Jan 5, 2024 0.0560 0.0680 0.0530 0.0660 0.0660 12,851,963
Jan 4, 2024 0.0570 0.0590 0.0530 0.0550 0.0550 9,285,927
Jan 3, 2024 0.0580 0.0640 0.0550 0.0580 0.0580 15,565,771
Jan 2, 2024 0.0490 0.0580 0.0470 0.0580 0.0580 9,094,738
Dec 29, 2023 0.0480 0.0480 0.0460 0.0460 0.0460 2,658,427
Dec 28, 2023 0.0450 0.0510 0.0450 0.0460 0.0460 13,543,377
Dec 27, 2023 0.0450 0.0480 0.0430 0.0450 0.0450 5,844,223
Dec 22, 2023 0.0470 0.0500 0.0440 0.0440 0.0440 4,476,418
Dec 21, 2023 0.0430 0.0480 0.0430 0.0450 0.0450 2,292,224
Dec 20, 2023 0.0400 0.0460 0.0380 0.0430 0.0430 6,799,984
Dec 19, 2023 0.0440 0.0460 0.0400 0.0410 0.0410 6,962,971
Dec 18, 2023 0.0510 0.0520 0.0430 0.0430 0.0430 8,780,687
Dec 15, 2023 0.0410 0.0490 0.0410 0.0490 0.0490 7,413,399
Dec 13, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 8,084,885
Dec 12, 2023 0.0490 0.0510 0.0440 0.0440 0.0440 12,838,099
Dec 11, 2023 0.0480 0.0590 0.0480 0.0490 0.0490 32,145,654
Dec 8, 2023 0.0450 0.0530 0.0440 0.0470 0.0470 23,558,467
Dec 7, 2023 0.0460 0.0500 0.0440 0.0460 0.0460 12,526,912
Dec 6, 2023 0.0540 0.0600 0.0450 0.0460 0.0460 29,933,619
Dec 5, 2023 0.0580 0.0640 0.0510 0.0520 0.0520 22,530,370
Dec 4, 2023 0.0560 0.0720 0.0560 0.0580 0.0580 39,934,737
Dec 1, 2023 0.0450 0.0560 0.0430 0.0530 0.0530 17,340,033
Nov 30, 2023 0.0370 0.0430 0.0370 0.0400 0.0400 12,200,768
Nov 29, 2023 0.0310 0.0360 0.0310 0.0330 0.0330 9,950,211
Nov 28, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 1,532,619
Nov 27, 2023 0.0300 0.0320 0.0295 0.0300 0.0300 2,723,114
Nov 24, 2023 0.0270 0.0300 0.0270 0.0285 0.0285 3,185,723
Nov 23, 2023 0.0270 0.0290 0.0260 0.0265 0.0265 3,589,894
Nov 22, 2023 0.0290 0.0290 0.0270 0.0270 0.0270 6,869,102
Nov 21, 2023 0.0250 0.0330 0.0250 0.0300 0.0300 2,314,508
Nov 20, 2023 0.0240 0.0250 0.0230 0.0240 0.0240 895,224
Nov 17, 2023 0.0240 0.0240 0.0230 0.0240 0.0240 409,965
Nov 16, 2023 0.0250 0.0250 0.0240 0.0240 0.0240 777,656
Nov 15, 2023 0.0250 0.0250 0.0230 0.0240 0.0240 1,375,180
Nov 14, 2023 0.0240 0.0240 0.0230 0.0235 0.0235 1,804,609
Nov 13, 2023 0.0260 0.0270 0.0230 0.0240 0.0240 5,703,884
Nov 10, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 2,549,935
Nov 9, 2023 0.0270 0.0280 0.0270 0.0270 0.0270 883,797
Nov 8, 2023 0.0280 0.0280 0.0270 0.0280 0.0280 2,196,227
Nov 7, 2023 0.0290 0.0290 0.0265 0.0280 0.0280 3,900,583
Nov 6, 2023 0.0290 0.0290 0.0280 0.0280 0.0280 1,074,459
Nov 3, 2023 0.0280 0.0300 0.0270 0.0290 0.0290 1,989,574
Nov 2, 2023 0.0270 0.0280 0.0270 0.0280 0.0280 2,606,536
Nov 1, 2023 0.0290 0.0300 0.0260 0.0290 0.0290 11,449,208
Oct 31, 2023 0.0300 0.0310 0.0290 0.0290 0.0290 2,433,150
Oct 30, 2023 0.0320 0.0320 0.0290 0.0310 0.0310 5,106,042