BPH Energy Limited (ASX:BPH)
Australia · Delayed Price · Currency is AUD 0.0140
-0.0010 (-6.67%)
Sep 12, 2025, 4:10 PM AEST
BPH Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 883,350 |
| Sep 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 962,467 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 83,333 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 2,068,638 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 245,860 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 420,225 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 309,638 |
| Sep 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,286,108 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,116,147 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,690,342 |
| Aug 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 2,361,460 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,719,776 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 4,209,272 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 2,332,987 |
| Aug 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,427,012 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 1,465,091 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 6,767,961 |
| Aug 20, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 9,288,779 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 5,373,415 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 35,713,626 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 27,420,704 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 21,504,358 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 536,068 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 577,775 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 294,531 |
| Aug 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,544 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 428,990 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 821,253 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 171,400 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 137,941 |
| Aug 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,555 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 509,101 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,168 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,597,041 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 697,017 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,589,822 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 4,119,551 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 156,540 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 560 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 245,577 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 1,083,868 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,561 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 184,878 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 550,000 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 86,286 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 646,577 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,046,659 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 934,193 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 774,187 |