Beetaloo Energy Australia Limited (ASX:BTL)
Australia · Delayed Price · Currency is AUD 0.2700
-0.0100 (-3.57%)
Last updated: Nov 27, 2025, 11:21 AM AEST
Beetaloo Energy Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -3.57% | 234,588 |
| Nov 26, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 5.66% | 1,492,492 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 132,061 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 351,487 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,939,392 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 691,394 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 882,158 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,161,144 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,578,111 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 829,223 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 919,602 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 171,831 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 824,250 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 322,548 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 680,011 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 1,599,344 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 531,634 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.65% | 578,113 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -0.88% | 191,335 |
| Oct 31, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.56% | 1,131,761 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 2,268,855 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 489,032 |
| Oct 28, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -1.75% | 2,209,446 |
| Oct 27, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 1,973,786 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 675,030 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,031,478 |
| Oct 22, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 1,570,325 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 2,711,518 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -4.69% | 1,887,460 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.48% | 3,503,932 |
| Oct 16, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -8.22% | 1,796,000 |
| Oct 15, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 7.35% | 1,184,951 |
| Oct 14, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | - | 313,080 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -6.85% | 1,322,706 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 515,411 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 2,098,150 |
| Oct 8, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 8.82% | 1,004,150 |
| Oct 7, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | - | 2,725,103 |
| Oct 6, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | 1.49% | 964,582 |
| Oct 3, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 1,340,255 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.80% | 1,231,125 |
| Oct 1, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 3,836,221 |
| Sep 30, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 3,328,468 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 3,045,981 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 4,039,524 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 1,578,163 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 729,589 |
| Sep 23, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 1,584,651 |
| Sep 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 1,182,995 |
| Sep 19, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 697,877 |