Beetaloo Energy Australia Limited (ASX:BTL)
Australia · Delayed Price · Currency is AUD 0.3020
-0.0180 (-5.63%)
Last updated: Aug 25, 2025
Beetaloo Energy Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | - | 17.43% | 3,583,510 |
| Aug 21, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 0.93% | 483,752 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -1.82% | 911,445 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -1.79% | 415,215 |
| Aug 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | 1.82% | 1,010,878 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 3.77% | 1,646,367 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -2.75% | 1,884,209 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -0.91% | 195,962 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 1.85% | 712,173 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.82% | 920,845 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | - | 622,985 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | - | 1.85% | 1,591,631 |
| Aug 6, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 8.00% | 3,671,933 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 2.04% | 1,091,192 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 338,408 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 2.08% | 1,610,179 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -5.88% | 1,219,234 |
| Jul 30, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | - | 15.91% | 1,791,291 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 995,595 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 919,333 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 563,751 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 2.13% | 1,852,595 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -6.00% | 1,651,237 |
| Jul 22, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | - | 6.38% | 2,255,561 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 923,781 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 1,720,205 |
| Jul 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.22% | 22,766,670 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 2,350,849 |
| Jul 15, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.76% | 829,211 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 1,128,736 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.67% | 1,056,410 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.65% | 901,961 |
| Jul 9, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 3,506,630 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 1,731,041 |
| Jul 7, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.30% | 1,681,934 |
| Jul 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 2,484,788 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 655,112 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 7.69% | 2,144,398 |
| Jul 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -7.14% | 1,066,072 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -4.55% | 3,583,094 |
| Jun 27, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 22.22% | 2,796,611 |
| Jun 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -2.70% | 1,237,703 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 219,224 |
| Jun 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.70% | 798,444 |
| Jun 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -2.63% | 221,162 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,931,250 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 1,361,332 |
| Jun 18, 2025 | 0.19 | 0.24 | 0.19 | 0.19 | - | - | 3,283,359 |
| Jun 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -5.13% | 1,336,104 |
| Jun 16, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 14.71% | 3,728,127 |