Barramundi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	1.12	1.31	1.12	1.29	-	8.40%	132,434
Feb 20, 2026	1.34	1.34	1.12	1.19	1.19	-11.52%	352,553
Feb 19, 2026	0.90	1.50	0.90	1.35	1.35	49.44%	1,376,486
Feb 18, 2026	1.13	1.13	0.85	0.90	0.90	-20.00%	433,906
Feb 17, 2026	1.50	1.65	1.00	1.13	1.13	-33.82%	601,679
Feb 16, 2026	0.43	1.70	0.43	1.70	1.70	297.20%	716,634
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 12, 2026	0.60	0.60	0.43	0.43	0.43	-6.96%	8,744
Feb 11, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Feb 10, 2026	0.46	0.46	0.46	0.46	0.46	4.07%	19,500
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	19,510
Feb 6, 2026	0.42	0.44	0.42	0.44	0.44	-18.33%	1,050
Feb 5, 2026	0.56	0.56	0.54	0.54	0.54	17.39%	466
Feb 4, 2026	0.55	0.55	0.46	0.46	0.46	4.07%	9,464
Feb 3, 2026	0.56	0.56	0.44	0.44	0.44	-20.79%	10,240
Feb 2, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 30, 2026	0.56	0.57	0.43	0.56	0.56	-	43,269
Jan 29, 2026	0.59	0.59	0.54	0.56	0.56	29.47%	20,171
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 27, 2026	0.45	0.62	0.42	0.43	0.43	-19.89%	54,652
Jan 26, 2026	0.60	0.60	0.54	0.54	0.54	-3.58%	16,494
Jan 23, 2026	0.59	0.59	0.56	0.56	0.56	23.73%	5,694
Jan 22, 2026	0.51	0.51	0.45	0.45	0.45	-10.16%	44,379
Jan 21, 2026	0.60	0.60	0.42	0.50	0.50	-	35,600
Jan 20, 2026	0.60	0.60	0.50	0.50	0.50	-16.33%	18,927
Jan 19, 2026	0.45	0.60	0.45	0.60	0.60	30.72%	93,317
Jan 16, 2026	0.49	0.49	0.44	0.46	0.46	-6.13%	12,085
Jan 15, 2026	0.50	0.50	0.45	0.49	0.49	13.72%	49,345
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	-	2
Jan 13, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 12, 2026	0.42	0.43	0.42	0.43	0.43	2.14%	26,500
Jan 9, 2026	0.41	0.42	0.41	0.42	0.42	0.96%	7,744
Jan 8, 2026	0.45	0.45	0.41	0.42	0.42	-7.33%	70,414
Jan 7, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 5, 2026	0.42	0.45	0.41	0.45	0.45	6.64%	79,245
Jan 2, 2026	0.42	0.42	0.42	0.42	0.42	-29.19%	13,555
Dec 30, 2025	0.41	0.60	0.41	0.60	0.60	0.34%	90,999
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 23, 2025	0.64	0.64	0.59	0.59	0.59	10.41%	14,579
Dec 22, 2025	0.63	0.63	0.54	0.54	0.54	7.60%	16,578
Dec 19, 2025	0.65	0.65	0.50	0.50	0.50	-14.97%	16,240
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-	1,521
Dec 17, 2025	0.40	0.60	0.40	0.59	0.59	9.29%	788
Dec 16, 2025	0.48	0.55	0.48	0.54	0.54	12.08%	75,820
Dec 15, 2025	0.40	0.48	0.39	0.48	0.48	-	15,237
Dec 12, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	8,001
Dec 11, 2025	0.47	0.47	0.43	0.45	0.45	-6.25%	102,121
Dec 10, 2025	0.48	0.48	0.39	0.48	0.48	-0.21%	73,578
Dec 9, 2025	0.48	0.48	0.48	0.48	0.48	0.21%	10,857