Bannerman Energy Ltd (ASX:BMN)
Australia · Delayed Price · Currency is AUD 2.510
-0.120 (-4.56%)
Aug 1, 2025, 4:11 PM AEST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.57 | 2.57 | 2.46 | 2.51 | 2.51 | -4.56% | 1,703,553 |
| Jul 31, 2025 | 2.67 | 2.77 | 2.62 | 2.63 | 2.63 | -3.31% | 2,411,651 |
| Jul 30, 2025 | 2.63 | 2.73 | 2.62 | 2.72 | 2.72 | 1.12% | 957,803 |
| Jul 29, 2025 | 2.76 | 2.81 | 2.68 | 2.69 | 2.69 | -2.54% | 1,092,613 |
| Jul 28, 2025 | 3.07 | 3.07 | 2.76 | 2.76 | 2.76 | -10.68% | 1,657,115 |
| Jul 25, 2025 | 3.02 | 3.11 | 2.97 | 3.09 | 3.09 | 3.34% | 1,008,046 |
| Jul 24, 2025 | 3.01 | 3.07 | 2.93 | 2.99 | 2.99 | -0.33% | 486,733 |
| Jul 23, 2025 | 3.01 | 3.07 | 2.92 | 3.00 | 3.00 | -0.99% | 706,233 |
| Jul 22, 2025 | 2.95 | 3.03 | 2.85 | 3.03 | 3.03 | 0.66% | 898,559 |
| Jul 21, 2025 | 2.85 | 3.01 | 2.83 | 3.01 | 3.01 | 4.15% | 827,349 |
| Jul 18, 2025 | 2.99 | 2.99 | 2.88 | 2.89 | 2.89 | -3.34% | 1,174,082 |
| Jul 17, 2025 | 3.18 | 3.18 | 2.97 | 2.99 | 2.99 | -0.66% | 882,424 |
| Jul 16, 2025 | 2.80 | 3.03 | 2.76 | 3.01 | 3.01 | 5.61% | 1,064,253 |
| Jul 15, 2025 | 2.87 | 2.93 | 2.80 | 2.85 | 2.85 | 2.52% | 1,122,796 |
| Jul 14, 2025 | 2.83 | 2.88 | 2.76 | 2.78 | 2.78 | 0.36% | 984,191 |
| Jul 11, 2025 | 2.71 | 2.80 | 2.71 | 2.77 | 2.77 | 3.36% | 1,284,402 |
| Jul 10, 2025 | 2.86 | 2.89 | 2.68 | 2.68 | 2.68 | -5.96% | 1,283,230 |
| Jul 9, 2025 | 3.06 | 3.10 | 2.83 | 2.85 | 2.85 | -8.65% | 1,281,131 |
| Jul 8, 2025 | 3.06 | 3.18 | 3.00 | 3.12 | 3.12 | 0.32% | 1,297,315 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.08 | 3.11 | 3.11 | -1.58% | 893,141 |
| Jul 4, 2025 | 3.20 | 3.27 | 3.14 | 3.16 | 3.16 | -1.25% | 441,577 |
| Jul 3, 2025 | 3.26 | 3.31 | 3.10 | 3.20 | 3.20 | -3.03% | 938,181 |
| Jul 2, 2025 | 3.25 | 3.33 | 3.21 | 3.30 | 3.30 | -1.49% | 496,416 |
| Jul 1, 2025 | 3.34 | 3.42 | 3.31 | 3.35 | 3.35 | 0.60% | 1,051,442 |
| Jun 30, 2025 | 3.25 | 3.36 | 3.19 | 3.33 | 3.33 | 1.22% | 971,935 |
| Jun 27, 2025 | 3.26 | 3.36 | 3.26 | 3.29 | 3.29 | 2.81% | 1,220,784 |
| Jun 26, 2025 | 3.30 | 3.31 | 3.18 | 3.20 | 3.20 | -9.09% | 1,773,514 |
| Jun 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 23, 2025 | 3.48 | 3.55 | 3.38 | 3.52 | 3.52 | 1.15% | 876,007 |
| Jun 20, 2025 | 3.53 | 3.55 | 3.42 | 3.48 | 3.48 | -2.52% | 999,505 |
| Jun 19, 2025 | 3.44 | 3.57 | 3.35 | 3.57 | 3.57 | 2.88% | 1,254,151 |
| Jun 18, 2025 | 3.30 | 3.55 | 3.27 | 3.47 | 3.47 | 4.83% | 1,930,285 |
| Jun 17, 2025 | 3.10 | 3.42 | 3.06 | 3.31 | 3.31 | 11.82% | 2,535,260 |
| Jun 16, 2025 | 2.65 | 2.98 | 2.65 | 2.96 | 2.96 | 14.29% | 1,834,667 |
| Jun 13, 2025 | 2.70 | 2.71 | 2.54 | 2.59 | 2.59 | -4.07% | 688,578 |
| Jun 12, 2025 | 2.75 | 2.79 | 2.65 | 2.70 | 2.70 | 2.66% | 750,517 |
| Jun 11, 2025 | 2.78 | 2.78 | 2.63 | 2.63 | 2.63 | -9.93% | 1,523,879 |
| Jun 10, 2025 | 3.01 | 3.10 | 2.90 | 2.92 | 2.92 | 2.46% | 1,243,058 |
| Jun 6, 2025 | 2.84 | 2.87 | 2.79 | 2.85 | 2.85 | - | 299,798 |
| Jun 5, 2025 | 2.92 | 2.95 | 2.85 | 2.85 | 2.85 | -3.39% | 491,548 |
| Jun 4, 2025 | 2.92 | 2.98 | 2.89 | 2.95 | 2.95 | 6.88% | 1,190,009 |
| Jun 3, 2025 | 2.79 | 2.83 | 2.72 | 2.76 | 2.76 | -1.08% | 591,291 |
| Jun 2, 2025 | 2.79 | 2.85 | 2.74 | 2.79 | 2.79 | -2.45% | 704,010 |
| May 30, 2025 | 2.74 | 2.90 | 2.72 | 2.86 | 2.86 | - | 869,519 |
| May 29, 2025 | 2.90 | 2.92 | 2.80 | 2.86 | 2.86 | -2.72% | 1,130,494 |
| May 28, 2025 | 2.92 | 2.98 | 2.82 | 2.94 | 2.94 | 0.68% | 1,138,439 |
| May 27, 2025 | 2.92 | 3.01 | 2.89 | 2.92 | 2.92 | -0.34% | 705,599 |
| May 26, 2025 | 2.95 | 3.13 | 2.92 | 2.93 | 2.93 | 3.53% | 1,313,417 |
| May 23, 2025 | 2.70 | 2.84 | 2.65 | 2.83 | 2.83 | 11.86% | 1,470,036 |