ASX - Delayed Quote AUD

Bannerman Energy Ltd (BMN.AX)

3.0200
+0.1900
+(6.71%)
As of 2:40:07 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 26, 20252.95003.13002.92003.02003.0200913,892
May 23, 20252.70002.84002.65002.83002.83001,470,036
May 22, 20252.51002.54002.46002.53002.5300548,955
May 21, 20252.59002.60002.53002.54002.5400643,935
May 20, 20252.62002.64002.54002.55002.5500561,201
May 19, 20252.72002.75002.59002.62002.6200899,260
May 16, 20252.89002.91002.73002.77002.77001,007,016
May 15, 20252.94003.01002.88002.91002.9100483,543
May 14, 20253.03003.11002.97002.98002.9800498,639
May 13, 20253.09003.16002.99002.99002.99001,765,115
May 12, 20253.00003.10003.00003.07003.07001,304,789
May 9, 20252.89002.98002.89002.95002.95002,827,244
May 8, 20252.70003.01002.69002.99002.99003,383,882
May 7, 20252.62002.72002.54002.70002.70001,600,515
May 6, 20252.54002.60002.51002.54002.54001,071,096
May 5, 20252.62002.64002.55002.58002.58001,323,605
May 2, 20252.42002.63002.39002.52002.52001,125,100
May 1, 20252.29002.44502.26002.42002.42001,348,272
Apr 30, 20252.31002.40502.30002.37002.3700868,415
Apr 29, 20252.10002.38002.10002.35002.35001,246,066
Apr 28, 20252.10002.13002.05002.10002.10001,043,134
Apr 24, 20251.97502.11001.95002.08002.08001,277,185
Apr 23, 20251.79501.96501.79501.95001.95001,632,527
Apr 22, 20251.94501.94501.75501.75501.75501,604,354
Apr 17, 20252.05002.08001.99501.99501.99501,179,309
Apr 16, 20252.18002.20002.06002.06002.0600429,675
Apr 15, 20252.22002.22002.12002.20002.2000430,478
Apr 14, 20252.16002.23002.07002.22002.2200657,033
Apr 11, 20252.05002.14002.04002.12002.1200574,071
Apr 10, 20252.03002.21002.03002.18002.18001,105,303
Apr 9, 20251.96001.97001.81751.82001.8200967,733
Apr 8, 20251.99002.07001.98002.04002.0400835,715
Apr 7, 20252.07002.07001.91501.98001.98001,170,838
Apr 4, 20252.20002.25002.15002.21002.2100875,128
Apr 3, 20252.23002.27002.16002.25002.2500724,669
Apr 2, 20252.32002.36002.17002.25002.2500784,275
Apr 1, 20252.44002.51002.22502.29002.29001,619,570
Mar 31, 20252.34002.54002.31002.54002.54002,756,404
Mar 28, 20252.35002.42002.32002.40002.4000931,591
Mar 27, 20252.38002.43002.35002.39002.39001,083,295
Mar 26, 20252.39002.48002.37002.40002.4000651,802
Mar 25, 20252.52002.52002.39502.43002.4300486,342
Mar 24, 20252.48002.50002.39002.42002.4200470,163
Mar 21, 20252.46002.54002.39002.52002.52001,053,763
Mar 20, 20252.34002.47002.34002.41002.4100862,004
Mar 19, 20252.24002.36002.23002.30002.30001,091,100
Mar 18, 20252.22002.26002.18002.24002.2400949,999
Mar 17, 20252.07002.12002.03002.11002.1100821,458
Mar 14, 20252.00002.07501.98252.04002.0400846,408
Mar 13, 20252.09002.09002.01002.04002.0400700,843
Mar 12, 20252.09002.12002.05002.09002.0900793,529
Mar 11, 20252.06002.07001.97502.01002.01001,447,541
Mar 10, 20252.15002.17002.10002.14002.1400545,588
Mar 7, 20252.20002.27002.13002.15002.1500578,713
Mar 6, 20252.22002.28502.18002.24002.2400447,866
Mar 5, 20252.30002.30002.18002.19002.1900781,693
Mar 4, 20252.25002.26002.18002.23002.2300845,863
Mar 3, 20252.35002.42002.31002.37002.3700633,608
Feb 28, 20252.33002.38002.29002.31002.3100970,342
Feb 27, 20252.45002.48002.38502.40002.4000811,135
Feb 26, 20252.45002.47002.36002.40002.4000679,040
Feb 25, 20252.59002.59002.46002.47002.47001,165,887
Feb 24, 20252.68002.69002.60002.65002.6500546,154
Feb 21, 20252.77002.84002.73002.74002.7400522,607
Feb 20, 20252.80002.86002.75502.80002.8000754,597
Feb 19, 20252.84002.88002.81002.84002.8400427,615
Feb 18, 20252.89002.89002.79502.80002.8000511,708
Feb 17, 20252.89002.90002.79502.89002.8900483,890
Feb 14, 20252.95003.00002.95002.96002.9600491,727
Feb 13, 20253.04003.06002.91502.92002.9200735,563
Feb 12, 20252.98003.03002.97003.00003.0000489,458
Feb 11, 20252.99003.01002.97002.99002.9900494,684
Feb 10, 20252.93003.03002.93003.02003.02001,094,393
Feb 7, 20252.96003.01002.92002.97002.9700513,762
Feb 6, 20253.12003.12002.96503.06003.0600462,972
Feb 5, 20252.98003.15002.98003.12003.12001,292,095
Feb 4, 20252.95002.96002.82002.82002.8200466,568
Feb 3, 20252.89002.99002.85002.88002.8800765,107
Jan 31, 20252.91003.08002.89002.99002.99001,837,263
Jan 30, 20252.85002.96002.85002.91002.9100856,906
Jan 29, 20252.62002.84002.62002.79002.79002,196,684
Jan 28, 20252.81002.95002.51002.54002.54002,822,142
Jan 24, 20253.18003.24003.10003.18003.1800545,711
Jan 23, 20253.10003.22003.07003.17003.1700872,630
Jan 22, 20253.15003.19003.05003.07003.07001,294,467
Jan 21, 20253.10003.11002.99003.07003.0700326,137
Jan 20, 20253.24003.25503.08003.09003.0900276,168
Jan 17, 20253.08003.22003.07503.17003.1700417,597
Jan 16, 20253.12003.16003.07003.09003.0900200,995
Jan 15, 20253.20003.20003.04003.05003.0500249,433
Jan 14, 20253.04003.17003.02003.15003.1500378,603
Jan 13, 20253.04003.09002.98003.02003.0200434,438
Jan 10, 20253.12003.15003.02003.04003.0400576,609
Jan 9, 20253.20003.24003.14003.15003.1500341,010
Jan 8, 20253.29003.29003.17003.21003.2100526,623
Jan 7, 20253.50003.50003.36003.38003.3800470,907
Jan 6, 20253.33003.55003.32003.51003.5100814,503
Jan 3, 20253.11003.37003.10003.34003.34001,145,266
Jan 2, 20252.83002.94002.79002.91002.9100469,680
Dec 31, 20242.73002.90002.73002.90002.9000652,893
Dec 30, 20242.69002.80002.63002.76002.7600537,576
Dec 27, 20242.89002.97002.79002.80002.8000413,880
Dec 24, 20242.90002.97002.79002.80002.8000577,383
Dec 23, 20242.63002.93002.62002.90002.9000463,950
Dec 20, 20242.67002.67002.60002.65002.6500676,970
Dec 19, 20242.75002.77002.67002.69002.69001,077,081
Dec 18, 20242.85002.90002.74002.86002.8600561,328
Dec 17, 20242.95003.09002.90002.92002.9200831,481
Dec 16, 20242.91002.93002.82002.87002.8700528,575
Dec 13, 20242.88003.09002.78003.01003.0100603,994
Dec 12, 20242.84002.91002.83002.88002.8800295,522
Dec 11, 20242.77002.89002.73002.84002.84005,517,407
Dec 10, 20242.67002.79002.61002.77002.7700413,744
Dec 9, 20242.78002.78002.69002.75002.7500248,971
Dec 6, 20242.71002.77002.69002.71002.7100443,907
Dec 5, 20242.76002.76002.71002.72002.7200531,141
Dec 4, 20242.74002.79002.73002.74002.7400479,697
Dec 3, 20242.76002.79002.68002.73002.7300489,626
Dec 2, 20242.76002.80002.73002.79002.7900684,066
Nov 29, 20242.70002.73002.65002.72002.7200268,581
Nov 28, 20242.74002.76002.71002.71002.7100372,187
Nov 27, 20242.70002.75502.70002.73002.7300518,487
Nov 26, 20242.68002.73002.65002.72002.7200249,933
Nov 25, 20242.80002.83002.73002.76002.7600324,872
Nov 22, 20242.79002.89002.77002.81002.8100652,120
Nov 21, 20242.74002.75002.66002.71002.7100256,548
Nov 20, 20242.89002.89002.76002.78002.7800386,808
Nov 19, 20242.87002.92002.75002.85002.8500476,591
Nov 18, 20242.77002.84002.73002.80002.8000667,945
Nov 15, 20242.77002.77002.66002.66002.6600381,506
Nov 14, 20242.84002.84002.75002.76002.7600504,958
Nov 13, 20242.84002.87002.79002.84002.8400493,822
Nov 12, 20242.78002.80002.70002.76002.7600692,499
Nov 11, 20242.86002.88002.80002.85002.8500365,327
Nov 8, 20242.98003.03002.94002.95002.9500505,318
Nov 7, 20242.93002.97002.85002.86002.8600466,156
Nov 6, 20242.85002.89002.83502.88002.88001,146,809
Nov 5, 20242.81002.84502.78002.83002.8300804,969
Nov 4, 20242.82002.92002.79002.85002.8500532,339
Nov 1, 20242.95003.01002.93502.97002.97001,004,183
Oct 31, 20243.05003.09003.00003.03003.0300842,231
Oct 30, 20243.03003.06002.95002.99002.9900519,605
Oct 29, 20243.10003.12002.99003.03003.0300713,821
Oct 28, 20243.16003.16002.99003.07003.0700708,848
Oct 25, 20243.15003.25003.14003.17003.1700458,220
Oct 24, 20243.05003.24003.02003.17003.1700719,132
Oct 23, 20243.27003.32003.15003.18003.1800568,291
Oct 22, 20243.28003.32003.18003.29003.2900675,982
Oct 21, 20243.45003.46003.34003.34003.34001,167,386
Oct 18, 20243.50003.50003.32003.33003.3300629,356
Oct 17, 20243.50003.68003.45003.53003.53001,262,406
Oct 16, 20243.35003.36003.23003.23003.2300516,586
Oct 15, 20243.38003.54003.34003.44003.4400916,296
Oct 14, 20243.33003.37003.25003.32003.3200557,002
Oct 11, 20243.22003.29003.22003.28003.2800347,658
Oct 10, 20243.22003.31503.16003.26003.2600485,762
Oct 9, 20243.22003.29003.15003.25003.2500446,806
Oct 8, 20243.22003.27003.11003.20003.2000593,950
Oct 7, 20243.40003.41003.26003.27003.2700479,380
Oct 4, 20243.41003.42003.29003.30003.3000503,524
Oct 3, 20243.38003.48003.32003.47003.4700929,973
Oct 2, 20243.25003.39003.19003.36003.3600844,698
Oct 1, 20243.04003.28003.04003.19003.1900893,639
Sep 30, 20243.10003.14002.98003.14003.14002,213,731
Sep 27, 20243.21003.23003.05003.14003.1400606,503
Sep 26, 20242.93003.25002.92003.19003.19001,386,397
Sep 25, 20243.10003.12002.88002.96002.96001,265,454
Sep 24, 20242.73003.04002.72003.01003.01001,542,591
Sep 23, 20242.55002.68002.52002.67002.67001,042,022
Sep 20, 20242.48002.53002.33002.39002.39001,598,104
Sep 19, 20242.28002.50002.23002.48002.4800778,801
Sep 18, 20242.24002.31002.23002.27002.2700558,487
Sep 17, 20242.28002.32002.22002.24002.2400229,015
Sep 16, 20242.27002.31002.20002.26002.2600259,081
Sep 13, 20242.41002.44002.23002.27002.2700356,552
Sep 12, 20242.32002.42002.25002.39002.39001,109,965
Sep 11, 20242.13002.16002.08002.11002.1100362,585
Sep 10, 20241.98502.06001.96002.05002.0500471,772
Sep 9, 20241.90001.99501.90001.96001.9600626,992
Sep 6, 20241.98002.00001.92501.94501.9450436,447
Sep 5, 20242.03002.06501.95001.98001.9800729,105
Sep 4, 20242.05002.08001.98001.99001.9900954,694
Sep 3, 20242.30002.31002.17002.19002.1900505,034
Sep 2, 20242.29002.32002.22002.24002.2400166,155
Aug 30, 20242.18002.31002.17002.30002.3000892,315
Aug 29, 20242.35002.35002.16002.18002.1800667,973
Aug 28, 20242.37002.42002.34002.40002.4000739,125
Aug 27, 20242.41002.46002.36002.39002.39001,293,318
Aug 26, 20242.47002.59002.46002.47002.47001,347,583
Aug 23, 20242.27002.27002.19502.26002.26001,025,405
Aug 22, 20242.38002.39002.30002.30002.3000493,575
Aug 21, 20242.35002.38002.33002.37002.3700501,776
Aug 20, 20242.36002.43502.35002.37002.3700398,043
Aug 19, 20242.42002.43002.34002.36002.3600679,701
Aug 16, 20242.44002.54002.43002.48002.4800633,888
Aug 15, 20242.43002.48002.34002.39002.3900608,312
Aug 14, 20242.51002.54002.41002.41002.4100533,330
Aug 13, 20242.48002.50002.42002.48002.4800366,671
Aug 12, 20242.43002.50502.40002.48002.4800315,720
Aug 9, 20242.50002.50002.41002.42002.4200798,807
Aug 8, 20242.42002.46002.38002.39002.3900409,069
Aug 7, 20242.50002.51002.40002.44002.4400486,774
Aug 6, 20242.40002.55002.35002.48002.48001,215,598
Aug 5, 20242.53002.53002.30002.31002.31001,655,062
Aug 2, 20242.76002.79002.55002.60002.60001,410,667
Aug 1, 20243.15003.20002.98002.99002.9900777,570
Jul 31, 20242.83003.04002.79003.04003.0400659,383
Jul 30, 20242.80002.85002.74002.80002.8000283,698
Jul 29, 20242.79002.89002.78002.84002.8400605,757
Jul 26, 20242.73002.80002.70002.74002.7400534,979
Jul 25, 20242.78002.79002.65002.73002.7300729,798
Jul 24, 20242.86002.90002.82002.87002.8700380,461
Jul 23, 20242.86002.92002.84002.90002.9000390,154
Jul 22, 20242.86002.88002.83002.86002.8600670,918
Jul 19, 20242.96002.97002.85002.87002.87001,280,527
Jul 18, 20243.02003.12002.98003.03003.03001,322,807
Jul 17, 20243.17003.17003.07003.07003.0700474,556
Jul 16, 20243.14003.19003.12003.15003.1500372,861
Jul 15, 20243.21003.23003.10003.20003.2000581,672
Jul 12, 20243.29003.29003.16003.20003.2000726,743
Jul 11, 20243.23003.32003.22003.29003.29001,306,341
Jul 10, 20243.11003.12003.02003.05003.0500388,463
Jul 9, 20243.15003.19003.05003.10003.1000434,507
Jul 8, 20243.12003.18003.09003.14003.1400393,747
Jul 5, 20243.17003.21003.08003.12003.1200516,679
Jul 4, 20243.29003.35003.14003.16003.1600641,138
Jul 3, 20243.13003.25003.12003.22003.2200695,133
Jul 2, 20243.21003.25003.06003.11003.1100842,226
Jul 1, 20243.24003.27003.13003.25003.25001,200,769
Jun 28, 20243.30003.40003.23003.27003.27002,065,932
Jun 27, 20243.58003.58003.58003.58003.5800-
Jun 26, 20243.58003.58003.58003.58003.5800-
Jun 25, 20243.50003.58003.46003.58003.5800324,599
Jun 24, 20243.60003.61503.48003.48003.4800451,554
Jun 21, 20243.72003.83003.71003.71003.7100642,934
Jun 20, 20243.87003.89003.73003.74003.7400340,164
Jun 19, 20243.91003.97003.83003.86003.8600333,408
Jun 18, 20243.85003.86003.76003.78003.7800257,965
Jun 17, 20243.95003.97003.78003.80003.8000457,166
Jun 14, 20244.01004.12003.99004.02004.0200343,592
Jun 13, 20244.00004.11003.95003.95003.9500446,410
Jun 12, 20243.94003.97003.86003.88003.8800500,543
Jun 11, 20244.08004.12004.00004.02004.0200350,236
Jun 7, 20244.15004.27004.11004.15004.1500504,382
Jun 6, 20244.17004.20004.06004.07004.0700502,025
Jun 5, 20244.14004.16004.02004.15004.1500540,784
Jun 4, 20244.33004.37004.19004.21004.2100366,503
Jun 3, 20244.50004.62004.35004.35004.3500626,516
May 31, 20244.40004.50004.30004.50004.5000614,350
May 30, 20244.29004.47004.27004.42004.4200484,516
May 29, 20244.40004.43004.28004.33004.3300670,804
May 28, 20244.43004.43004.20004.32004.3200889,674
May 27, 20244.45004.53004.38004.40004.4000228,369

Related Tickers

DYL.AX Deep Yellow Limited
1.4500
+16.47%
 
BOE.AX Boss Energy Limited
4.3500
+9.30%
 
AGE.AX Alligator Energy Limited
0.0320
+6.67%
 
PDN.AX Paladin Energy Ltd
6.56
+13.69%
 
EL8.AX Elevate Uranium Ltd
0.3220
+5.57%
 
PEN.AX Peninsula Energy Limited
0.6200
0.00%
 
AEE.AX Aura Energy Limited
0.1350
+3.85%
 
WUC.CN Western Uranium & Vanadium Corp.
0.9900
+19.28%
 
EU.V enCore Energy Corp.
2.6800
+20.72%
 
AEC.V Anfield Energy Inc.
0.0900
+12.50%