Basin Energy Limited (ASX:BSN)
Australia · Delayed Price · Currency is AUD 0.0280
-0.0030 (-9.68%)
Sep 17, 2026, 4:10 PM AEST
Basin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 12,500 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 186,645 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 3,030 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 52,125 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.79% | 319,781 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.44% | 147,240 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.50% | 100,264 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 9,498 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 108,333 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 30,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 196,925 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 6,163 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 253,422 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 250,687 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 187,390 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 200,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 521,425 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 80,000 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 14,100 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 562,556 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 719,599 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 98,450 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 220,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 65,500 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 96,223 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,974 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 250,800 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 27,006 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 211,763 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 306,512 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 107,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 37,736 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 24,392 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 75,011 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 154,761 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 139,933 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 47,173 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 77,827 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 57,245 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,357 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 128,258 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 1,359,341 |
| Jun 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 276,842 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 10,493 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 231,957 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 143,232 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 314,997 |