Beetaloo Energy Australia Limited (ASX:BTL)
Australia · Delayed Price · Currency is AUD 0.2600
-0.0100 (-3.70%)
Feb 26, 2026, 2:14 PM AEST
Beetaloo Energy Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | - | -1.85% | 381,392 |
| 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 |
| Jan 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 415,329 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 1,891,512 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 752,367 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 909,898 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 510,772 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,105,775 |
| Dec 24, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 5,343,122 |
| Dec 23, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 2.00% | 1,017,097 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 2,253,724 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 9,590,862 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 437,544 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 723,334 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.77% | 8,438,539 |
| Dec 15, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.64% | 3,836,484 |