Beetaloo Energy Australia Limited (ASX:BTL)
Australia · Delayed Price · Currency is AUD 0.2350
+0.0050 (2.17%)
Oct 27, 2026, 3:59 PM AEDT
Beetaloo Energy Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 761,339 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 794,337 |
| Oct 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,461,451 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 840,460 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,416,704 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 10,120,984 |
| Oct 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 1,131,026 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 1,564,982 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 4,277,630 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 645,359 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,230,974 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,017,594 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 1,967,549 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,863,706 |
| Oct 7, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 3,007,578 |
| Oct 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,043,269 |
| Oct 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 430,292 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,151,316 |
| Oct 1, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,027,721 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,324,913 |
| Sep 29, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.66% | 10,686,315 |
| Sep 28, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 2,448,937 |
| Sep 25, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 2,133,917 |
| Sep 24, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,365,538 |
| Sep 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,697,672 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 931,406 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 205,393 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 799,136 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 683,747 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 879,572 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 963,655 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,313,193 |
| Sep 11, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.82% | 8,540,952 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 1,413,836 |
| Sep 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 801,006 |
| Sep 8, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,961,016 |
| Sep 7, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 1,529,824 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 935,823 |
| Sep 3, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 3.70% | 6,425,795 |
| Sep 2, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 5.88% | 5,146,438 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 1,575,298 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,166,147 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 1,491,561 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 1,811,893 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 239,077 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 1,784,313 |
| Aug 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 1,576,850 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,087,263 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 7,941,393 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,569,939 |