BPH Energy Limited (ASX:BPH)
Australia flag Australia · Delayed Price · Currency is AUD
0.0140
+0.0010 (7.69%)
Aug 22, 2025, 4:10 PM AEST

BPH Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.010.010.010.010.017.69%1,152,591
Aug 21, 20250.010.010.010.010.01-7.14%6,767,961
Aug 20, 20250.010.020.010.010.017.69%9,288,779
Aug 19, 20250.010.010.010.010.01-7.14%5,373,415
Aug 18, 20250.020.020.010.010.01-12.50%35,713,626
Aug 15, 20250.010.020.010.020.0233.33%27,420,704
Aug 14, 20250.010.010.010.010.0133.33%21,504,358
Aug 13, 20250.010.010.010.010.01-536,068
Aug 12, 20250.010.010.010.010.01-577,775
Aug 11, 20250.010.010.010.010.0112.50%294,531
Aug 10, 20250.010.010.010.010.01-8,544
Aug 8, 20250.010.010.010.010.01-428,990
Aug 7, 20250.010.010.010.010.01--
Aug 6, 20250.010.010.010.010.01-821,253
Aug 5, 20250.010.010.010.010.01-11.11%171,400
Aug 4, 20250.010.010.010.010.01-137,941
Aug 3, 20250.010.010.010.010.01-55,555
Aug 1, 20250.010.010.010.010.0112.50%509,101
Jul 31, 20250.010.010.010.010.01-1,168
Jul 30, 20250.010.010.010.010.0114.29%1,597,041
Jul 29, 20250.010.010.010.010.01-12.50%697,017
Jul 28, 20250.010.010.010.010.01-2,589,822
Jul 25, 20250.010.010.010.010.01-11.11%4,119,551
Jul 24, 20250.010.010.010.010.0112.50%156,540
Jul 23, 20250.010.010.010.010.01-560
Jul 22, 20250.010.010.010.010.01-245,577
Jul 21, 20250.010.010.010.010.01-11.11%1,083,868
Jul 18, 20250.010.010.010.010.01-55,561
Jul 17, 20250.010.010.010.010.0112.50%184,878
Jul 16, 20250.010.010.010.010.01-550,000
Jul 15, 20250.010.010.010.010.01-11.11%86,286
Jul 14, 20250.010.010.010.010.0112.50%646,577
Jul 11, 20250.010.010.010.010.01-1,046,659
Jul 10, 20250.010.010.010.010.01-934,193
Jul 9, 20250.010.010.010.010.01-11.11%774,187
Jul 8, 20250.010.010.010.010.0112.50%808,477
Jul 7, 20250.010.010.010.010.01-412,553
Jul 4, 20250.010.010.010.010.01-581,905
Jul 3, 20250.010.010.010.010.01-557,097
Jul 2, 20250.010.010.010.010.01-11.11%593,887
Jul 1, 20250.010.010.010.010.0112.50%1,701,983
Jun 30, 20250.010.010.010.010.01-2,706,010
Jun 27, 20250.010.010.010.010.01-11.11%799,286
Jun 26, 20250.010.010.010.010.0112.50%549,580
Jun 25, 20250.010.010.010.010.0114.29%3,075,447
Jun 24, 20250.010.010.010.010.01-271,083
Jun 23, 20250.010.010.010.010.01-12.50%430,475
Jun 20, 20250.010.010.010.010.0114.29%1,722,265
Jun 19, 20250.010.010.010.010.01-12.50%835,744
Jun 18, 20250.010.010.010.010.0114.29%30,000