BPH Energy Limited (ASX:BPH)
0.0140
+0.0010 (7.69%)
Aug 22, 2025, 4:10 PM AEST
BPH Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 1,152,591 |
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 |
Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 808,477 |
Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 412,553 |
Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 581,905 |
Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 557,097 |
Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 593,887 |
Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 1,701,983 |
Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,706,010 |
Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 799,286 |
Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 549,580 |
Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 3,075,447 |
Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 271,083 |
Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 430,475 |
Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,722,265 |
Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 835,744 |
Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 30,000 |