Beetaloo Energy Australia Limited (ASX:BTL)
Australia · Delayed Price · Currency is AUD 0.2750
+0.0100 (3.77%)
Mar 18, 2026, 4:10 PM AEST
Beetaloo Energy Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | - | 1.89% | 107,001 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 1,349,332 |
| Mar 16, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 1,436,285 |
| Mar 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 858,565 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 700,538 |
| Mar 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 11,596,064 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,220,711 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 928,026 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 850,923 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 923,533 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 2,118,358 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 516,244 |
| Mar 2, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 2,244,938 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,356,504 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 568,325 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 1,434,821 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 1,343,407 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 2,196,483 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 784,473 |
| Feb 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 1,058,481 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 823,067 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 919,924 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 2,315,834 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 201,981 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 415,047 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 391,541 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,021,666 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 260,188 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 3,007,941 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 582,307 |
| Feb 4, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 1,845,635 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 294,363 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 992,859 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 605,729 |
| Jan 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 1,004,910 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,183,323 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 874,048 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,037,449 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 905,625 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 786,787 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 1,499,019 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 747,640 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,006,612 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 249,707 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 595,296 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 798,783 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 340,085 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 122,385 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 517,922 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 744,761 |