Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

BPH Energy Limited (BPH.AX)

Compare
0.0080
-0.0010
(-11.11%)
At close: April 4 at 3:59:47 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.00900.00900.00800.00800.00803,482,131
Apr 4, 20250.00950.00950.00850.00850.00853,482,131
Apr 3, 20250.00950.00950.00950.00950.009551,500
Apr 2, 20250.00900.00900.00900.00900.0090160,000
Apr 1, 20250.00900.01000.00900.00900.00905,301,066
Mar 31, 20250.00900.00900.00900.00900.00901,826,300
Mar 28, 20250.00900.01000.00900.00900.00904,687,412
Mar 27, 20250.01000.01000.00950.01000.0100603,677
Mar 26, 20250.00900.00950.00900.00950.0095408,008
Mar 25, 20250.01000.01000.00900.00900.0090509,288
Mar 24, 20250.00900.01000.00900.00900.00901,006,053
Mar 21, 20250.00900.00900.00900.00900.0090247,500
Mar 20, 20250.00900.00900.00900.00900.0090-
Mar 19, 20250.01000.01000.00900.00900.009040,100
Mar 18, 20250.01000.01000.00950.01000.010060,246
Mar 17, 20250.01000.01000.00950.01000.0100718,374
Mar 14, 20250.01000.01000.00900.00900.0090325,000
Mar 13, 20250.01000.01000.00950.00950.009572,008
Mar 12, 20250.00900.01000.00900.01000.01005,589
Mar 11, 20250.00950.01000.00900.01000.0100342,369
Mar 10, 20250.00950.00950.00950.00950.0095-
Mar 7, 20250.00950.00950.00950.00950.0095100,000
Mar 6, 20250.01000.01000.00900.00900.0090300,000
Mar 5, 20250.01000.01000.01000.01000.010050,000
Mar 4, 20250.01000.01000.00900.00900.0090496,045
Mar 3, 20250.01000.01000.00900.00900.0090669,030
Feb 28, 20250.01000.01100.00950.01000.0100431,983
Feb 27, 20250.01100.01100.01000.01000.0100517,528
Feb 26, 20250.01000.01100.01000.01100.01101,233,124
Feb 25, 20250.01000.01100.00900.00900.00901,006,466
Feb 24, 20250.01000.01000.00900.01000.01001,585,217
Feb 21, 20250.01000.01000.00900.01000.01001,730,519
Feb 20, 20250.00950.01000.00900.00900.0090650,867
Feb 19, 20250.01000.01000.00900.00900.00901,482,977
Feb 18, 20250.00900.01000.00900.00900.0090311,346
Feb 17, 20250.01000.01000.01000.01000.0100248,500
Feb 14, 20250.01000.01000.01000.01000.0100926,266
Feb 13, 20250.01000.01000.00900.01000.01002,416,428
Feb 12, 20250.01000.01000.00900.00900.0090750,000
Feb 11, 20250.01000.01000.01000.01000.010051,500
Feb 10, 20250.01000.01000.00900.01000.0100197,957
Feb 7, 20250.00900.00900.00900.00900.0090365,387
Feb 6, 20250.00900.01000.00900.00900.0090369,139
Feb 5, 20250.01000.01000.00900.00900.0090700,977
Feb 4, 20250.01000.01000.00900.00900.0090257,244
Feb 3, 20250.00900.00900.00900.00900.00901,245,429
Jan 31, 20250.01000.01000.00900.01000.0100518,648
Jan 30, 20250.00950.00950.00900.00950.009510,056
Jan 29, 20250.00900.00900.00900.00900.00901,110,819
Jan 28, 20250.01000.01000.00900.00900.00901,387,504
Jan 24, 20250.01000.01000.00900.01000.01001,888,931
Jan 23, 20250.00900.01000.00900.01000.0100251,250
Jan 22, 20250.01000.01000.00900.00900.0090496,252
Jan 21, 20250.00900.00950.00900.00900.00903,167,640
Jan 20, 20250.01000.01000.00900.00900.00908,491,648
Jan 17, 20250.01100.01150.01100.01150.0115135,255
Jan 16, 20250.01200.01200.01100.01100.01101,068,507
Jan 15, 20250.01150.01150.01100.01100.01101,127,559
Jan 14, 20250.01200.01200.01100.01100.011084,508
Jan 13, 20250.01100.01150.01100.01150.01151,084,787
Jan 10, 20250.01100.01150.01100.01100.011034,813
Jan 9, 20250.01150.01150.01150.01150.0115366
Jan 8, 20250.01200.01200.01100.01150.0115870,332
Jan 7, 20250.01200.01200.01100.01100.0110100,131
Jan 6, 20250.01100.01200.01100.01200.01201,506,486
Jan 3, 20250.01100.01100.01100.01100.0110-
Jan 2, 20250.01000.01100.01000.01100.0110334,509
Dec 31, 20240.01100.01100.01100.01100.0110728,840
Dec 30, 20240.01100.01100.01100.01100.0110862,076
Dec 27, 20240.01050.01050.01000.01000.0100203,386
Dec 24, 20240.01100.01100.01100.01100.011090,000
Dec 23, 20240.01100.01150.01100.01100.01105,962,066
Dec 20, 20240.01100.01100.01100.01100.0110241,611
Dec 19, 20240.01100.01100.01100.01100.01104,221
Dec 18, 20240.01100.01100.01100.01100.0110134,396
Dec 17, 20240.01100.01100.01100.01100.0110300,000
Dec 16, 20240.01100.01100.01100.01100.0110-
Dec 13, 20240.01100.01100.01100.01100.011020,908
Dec 12, 20240.01150.01150.01100.01100.0110891,670
Dec 11, 20240.01200.01200.01100.01100.0110476,099
Dec 10, 20240.01100.01100.01100.01100.0110413,572
Dec 9, 20240.01100.01100.01100.01100.011057,069
Dec 6, 20240.01100.01100.01100.01100.011034,726
Dec 5, 20240.01200.01200.01100.01100.01107,206,339
Dec 4, 20240.01200.01300.01200.01300.0130191,410
Dec 3, 20240.01200.01200.01200.01200.0120258,994
Dec 2, 20240.01200.01300.01200.01200.01201,564,543
Nov 29, 20240.01300.01300.01200.01200.012061,431
Nov 28, 20240.01250.01250.01250.01250.0125384,615
Nov 27, 20240.01300.01300.01200.01200.0120280,808
Nov 26, 20240.01200.01300.01200.01300.013048,081
Nov 25, 20240.01200.01200.01200.01200.012090,191
Nov 22, 20240.01200.01200.01200.01200.012042,383
Nov 21, 20240.01300.01300.01200.01200.01203,376,166
Nov 20, 20240.01500.01500.01300.01300.0130902,857
Nov 19, 20240.01400.01500.01400.01500.01501,102,747
Nov 18, 20240.01250.01400.01250.01400.01404,775,422
Nov 15, 20240.01200.01250.01200.01200.0120550,196
Nov 14, 20240.01250.01250.01250.01250.01251,986
Nov 13, 20240.01200.01200.01200.01200.0120194,321
Nov 12, 20240.01300.01300.01300.01300.0130566,703
Nov 11, 20240.01400.01400.01200.01400.01403,688,229
Nov 8, 20240.01300.01300.01300.01300.01301,275,727
Nov 7, 20240.01400.01400.01200.01200.0120614,259
Nov 6, 20240.01200.01400.01200.01400.01402,096,197
Nov 5, 20240.01200.01300.01200.01300.0130547,363
Nov 4, 20240.01200.01300.01200.01300.01301,538,806
Nov 1, 20240.01200.01300.01200.01300.0130772,274
Oct 31, 20240.01150.01200.01150.01200.01201,446,878
Oct 30, 20240.01100.01150.01100.01100.011092,917
Oct 29, 20240.01100.01150.01100.01150.0115102,008
Oct 28, 20240.01200.01200.01100.01100.01101,696,451
Oct 25, 20240.01200.01200.01200.01200.01204,198,345
Oct 24, 20240.01200.01200.01200.01200.0120206,973
Oct 23, 20240.01200.01200.01200.01200.0120635,231
Oct 22, 20240.01200.01200.01200.01200.0120463,894
Oct 21, 20240.01200.01300.01200.01200.01201,184,524
Oct 18, 20240.01300.01300.01250.01250.0125644,429
Oct 17, 20240.01300.01300.01200.01300.01301,461,120
Oct 16, 20240.01300.01300.01200.01300.0130433,909
Oct 15, 20240.01300.01400.01300.01300.01303,663,110
Oct 14, 20240.01400.01500.01300.01300.01305,438,961
Oct 11, 20240.01200.01250.01200.01200.01202,860,435
Oct 10, 20240.01300.01300.01250.01300.01302,549,442
Oct 9, 20240.01200.01200.01200.01200.01202,164,597
Oct 8, 20240.01200.01200.01200.01200.0120150,000
Oct 7, 20240.01200.01300.01200.01300.0130101,041
Oct 4, 20240.01200.01200.01200.01200.0120-
Oct 3, 20240.01200.01200.01200.01200.0120374,700
Oct 2, 20240.01200.01300.01200.01300.0130500,866
Oct 1, 20240.01150.01300.01150.01300.01301,876,399
Sep 30, 20240.01200.01300.01100.01200.01203,087,605
Sep 27, 20240.01300.01300.01200.01300.01302,371,101
Sep 26, 20240.01200.01300.01100.01300.01302,605,325
Sep 25, 20240.01200.01200.01150.01150.0115670,834
Sep 24, 20240.01100.01200.01100.01200.0120845,941
Sep 23, 20240.01200.01250.01100.01100.01107,923,351
Sep 20, 20240.01200.01250.01100.01200.01206,119,598
Sep 19, 20240.01200.01200.01100.01200.012011,526,521
Sep 18, 20240.01700.01700.01000.01200.012026,443,000
Sep 17, 20240.01800.01800.01700.01700.01702,473,371
Sep 16, 20240.01800.01850.01800.01800.01802,780,615
Sep 13, 20240.01900.01900.01800.01800.01801,695,418
Sep 12, 20240.01800.01900.01800.01900.0190187,000
Sep 11, 20240.01900.01900.01800.01900.01901,234,694
Sep 10, 20240.01900.01900.01800.01800.0180841,760
Sep 9, 20240.01800.01850.01800.01800.01801,317,033
Sep 6, 20240.01800.01850.01800.01800.0180556,761
Sep 5, 20240.01800.01900.01800.01900.0190409,012
Sep 4, 20240.01900.01900.01800.01800.01801,452,712
Sep 3, 20240.01900.02000.01900.02000.02001,286,545
Sep 2, 20240.01900.02000.01900.01900.01901,247,292
Aug 30, 20240.02000.02000.02000.02000.02002,459
Aug 29, 20240.01900.01900.01850.01900.01902,305,660
Aug 28, 20240.01900.01900.01850.01850.0185485,587
Aug 27, 20240.02000.02000.01800.01800.01802,139,434
Aug 26, 20240.01900.01950.01900.01900.01901,674,759
Aug 23, 20240.01800.01900.01800.01900.01902,386,854
Aug 22, 20240.01900.01900.01800.01800.018011,843,312
Aug 21, 20240.02100.02300.01800.01800.018025,071,159
Aug 20, 20240.02000.02300.02000.02200.022023,238,760
Aug 19, 20240.02300.02300.01900.01900.019015,281,388
Aug 16, 20240.02300.02400.02200.02200.02204,299,001
Aug 15, 20240.02300.02500.02200.02300.02308,418,699
Aug 14, 20240.02700.02700.02200.02200.022012,608,076
Aug 13, 20240.01900.02600.01900.02600.026012,942,884
Aug 12, 20240.02000.02000.01900.01900.01906,543,239
Aug 9, 20240.02200.02200.02200.02200.0220-
Aug 8, 20240.02200.02200.02200.02200.0220-
Aug 7, 20240.01900.02700.01900.02200.022036,660,653
Aug 6, 20240.01600.01600.01600.01600.01601,694,731
Aug 5, 20240.01800.01800.01600.01600.01601,762,086
Aug 2, 20240.01750.01800.01700.01800.0180308,548
Aug 1, 20240.01700.01800.01700.01800.01801,038,554
Jul 31, 20240.01700.01800.01700.01700.017069,750
Jul 30, 20240.01700.01700.01600.01700.0170320,662
Jul 29, 20240.01800.01800.01700.01700.01701,796,311
Jul 26, 20240.01800.01800.01700.01700.01707,530,174
Jul 25, 20240.01800.01800.01800.01800.0180176,804
Jul 24, 20240.01800.01850.01800.01850.0185509,654
Jul 23, 20240.01900.01900.01800.01800.0180401,945
Jul 22, 20240.01800.01850.01800.01850.0185511,198
Jul 19, 20240.01900.01900.01800.01800.01803,421,059
Jul 18, 20240.01900.01900.01900.01900.0190836,774
Jul 17, 20240.02000.02000.01900.02000.0200329,590
Jul 16, 20240.02000.02000.01900.01900.01902,759,587
Jul 15, 20240.02000.02100.02000.02000.0200802,404
Jul 12, 20240.02000.02100.01950.02100.02103,717,661
Jul 11, 20240.01900.01950.01900.01900.0190436,551
Jul 10, 20240.02100.02100.01900.01900.01901,642,455
Jul 9, 20240.01900.02000.01900.02000.02002,430,550
Jul 8, 20240.01900.02000.01900.02000.02001,470,603
Jul 5, 20240.02000.02000.01900.01900.01902,149,753
Jul 4, 20240.02000.02000.02000.02000.0200465,711
Jul 3, 20240.01800.01900.01800.01900.01901,021,572
Jul 2, 20240.01900.01900.01800.01800.01803,785,596
Jul 1, 20240.01800.01900.01800.01800.01801,300,404
Jun 28, 20240.01900.02000.01800.01800.01804,868,889
Jun 27, 20240.01800.01900.01800.01900.01905,733,661
Jun 26, 20240.01900.02000.01800.01800.01803,434,180
Jun 25, 20240.01900.01900.01800.01900.01902,957,419
Jun 24, 20240.01900.01900.01800.01900.01901,769,761
Jun 21, 20240.01900.01900.01800.01800.01804,087,269
Jun 20, 20240.01800.01900.01800.01800.01805,264,745
Jun 19, 20240.01900.01900.01800.01800.01805,591,504
Jun 18, 20240.01900.01900.01900.01900.0190259,983
Jun 17, 20240.02000.02000.01900.01900.0190915,730
Jun 14, 20240.01900.02000.01900.02000.02001,106,717
Jun 13, 20240.01900.01950.01900.01900.01901,516,950
Jun 12, 20240.01900.01950.01900.01900.01901,042,317
Jun 11, 20240.02100.02100.01900.01900.01903,770,337
Jun 7, 20240.02000.02100.01900.02100.02103,917,555
Jun 6, 20240.01900.02000.01900.02000.02002,300,917
Jun 5, 20240.02000.02000.01900.01900.01907,667,074
Jun 4, 20240.02000.02000.02000.02000.02001,026,735
Jun 3, 20240.02000.02050.02000.02000.02001,515,862
May 31, 20240.02000.02100.02000.02000.0200223,994
May 30, 20240.02100.02100.02000.02000.02002,357,415
May 29, 20240.02100.02100.02050.02100.02107,474,345
May 28, 20240.02200.02200.02100.02100.02102,303,939
May 27, 20240.02100.02300.02100.02200.02205,841,606
May 24, 20240.02300.02300.02100.02100.02105,488,827
May 23, 20240.02200.02300.02200.02200.02205,889,709
May 22, 20240.02300.02300.02200.02200.02207,146,913
May 21, 20240.02100.02300.02100.02200.022013,058,056
May 20, 20240.01900.02100.01900.02100.02106,780,606
May 17, 20240.01900.01950.01900.01900.01909,787,752
May 16, 20240.02000.02050.02000.02000.02003,137,812
May 15, 20240.02100.02100.02000.02000.02007,422,836
May 14, 20240.02200.02200.02100.02100.02101,666,919
May 13, 20240.02200.02250.02100.02100.02108,416,638
May 10, 20240.02400.02400.02400.02400.0240-
May 9, 20240.02300.02600.02300.02400.024013,361,302
May 8, 20240.02200.02200.02050.02200.02203,933,087
May 7, 20240.02200.02200.02100.02200.02205,048,703
May 6, 20240.02400.02500.02200.02200.022010,341,652
May 3, 20240.02900.03000.02400.02400.024020,500,699
May 2, 20240.02100.02700.02050.02700.027019,297,015
May 1, 20240.02100.02100.02000.02100.02102,125,643
Apr 30, 20240.02100.02100.02000.02050.0205350,109
Apr 29, 20240.02000.02100.02000.02100.0210369,089
Apr 26, 20240.02100.02200.02000.02000.02001,590,395
Apr 24, 20240.02100.02200.02050.02200.02201,900,352
Apr 23, 20240.02000.02100.01900.02000.02002,300,155
Apr 22, 20240.02100.02100.02000.02000.02001,581,984
Apr 19, 20240.02000.02100.01900.02100.02102,531,113
Apr 18, 20240.02200.02200.02000.02000.0200669,169
Apr 17, 20240.02100.02200.02100.02200.02203,793,280
Apr 16, 20240.02100.02200.02000.02200.0220835,680
Apr 15, 20240.02000.02100.02000.02100.0210741,960
Apr 12, 20240.02200.02200.02000.02000.02001,760,358
Apr 11, 20240.02200.02200.02100.02200.02201,552,350
Apr 10, 20240.02000.02100.02000.02100.02101,532,075
Apr 9, 20240.02000.02000.01900.02000.02003,431,624
Apr 8, 20240.02000.02000.01900.02000.02002,979,023
Apr 5, 20240.01900.02100.01900.02000.02003,875,263
Apr 4, 20240.02000.02000.01900.01900.01902,262,408

Related Tickers

CIW.AX Clime Investment Management Limited
0.3400
0.00%
 
SEC.AX Spheria Emerging Companies Limited
2.1700
-3.98%
 
AYI.AX A1 Investments & Resources Ltd
0.0010
0.00%
 
CD2.AX CD Private Equity Fund II
0.8300
0.00%
 
ECP.AX ECP Emerging Growth Limited
1.2750
0.00%
 
HCF.AX H&G High Conviction Limited
0.7400
0.00%
 
NGE.AX NGE Capital Limited
1.0300
0.00%
 
BEL.AX Bentley Capital Limited
0.0100
0.00%
 
ARC.AX ARC Funds Limited
0.0910
+1.11%
 
CD3.AX CD Private Equity Fund III
1.1300
+0.89%