Beetaloo Energy Australia Limited (ASX:BTL)
Australia · Delayed Price · Currency is AUD 0.3000
0.00 (0.00%)
Apr 27, 2026, 4:10 PM AEST
Beetaloo Energy Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 697,586 |
| Apr 24, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,132,159 |
| Apr 23, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 2,953,071 |
| Apr 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,667,543 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 3,287,709 |
| Apr 20, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,800,774 |
| Apr 17, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 642,532 |
| Apr 16, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 1,066,726 |
| Apr 15, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 2,895,640 |
| Apr 14, 2026 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | 1.59% | 6,888,153 |
| Apr 13, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 4,527,109 |
| Apr 10, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -14.49% | 7,298,217 |
| Apr 7, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 3,196,860 |
| Apr 2, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 4.48% | 6,372,398 |
| Apr 1, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 2,629,489 |
| Mar 31, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -2.90% | 4,697,294 |
| Mar 30, 2026 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 15.00% | 7,120,411 |
| Mar 27, 2026 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 17.65% | 6,562,630 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 4,764,557 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 2,309,762 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 516,927 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 3,074,750 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,532,940 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -12.73% | 2,961,257 |
| Mar 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 170,039 |
| 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 |