Beetaloo Energy Australia Limited (ASX:BTL)
0.2450
+0.0050 (2.08%)
At close: Aug 1, 2025, 4:00 PM AEST
Beetaloo Energy Australia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 13, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 3,987,393 |
Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 541,166 |
Jun 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 690,805 |