Barramundi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.75	0.75	0.50	0.50	0.50	-	13,238
Dec 4, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	55,312
Dec 3, 2025	0.55	0.55	0.50	0.50	0.50	-9.67%	319,383
Dec 2, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 1, 2025	0.89	0.89	0.45	0.55	0.55	-8.97%	127,207
Nov 28, 2025	0.66	0.66	0.57	0.60	0.60	-8.79%	73,041
Nov 27, 2025	0.70	0.70	0.66	0.66	0.66	-5.71%	41,430
Nov 26, 2025	0.79	0.80	0.70	0.70	0.70	11.11%	77,363
Nov 25, 2025	0.68	0.70	0.63	0.63	0.63	-	16,527
Nov 24, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Nov 21, 2025	0.63	0.63	0.63	0.63	0.63	-	5,208
Nov 20, 2025	0.89	0.89	0.63	0.63	0.63	-13.93%	59,758
Nov 19, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Nov 18, 2025	0.70	0.77	0.70	0.73	0.73	-17.57%	20,102
Nov 17, 2025	0.89	0.89	0.89	0.89	0.89	4.23%	201
Nov 14, 2025	0.88	0.88	0.85	0.85	0.85	-1.84%	43,665
Nov 13, 2025	0.80	0.88	0.72	0.87	0.87	24.00%	25,745
Nov 12, 2025	0.75	0.75	0.70	0.70	0.70	-	31,403
Nov 11, 2025	0.88	0.88	0.67	0.70	0.70	4.48%	37,456
Nov 10, 2025	0.67	0.70	0.67	0.67	0.67	-4.56%	35,892
Nov 7, 2025	0.71	0.79	0.70	0.70	0.70	-17.22%	55,781
Nov 6, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 5, 2025	0.85	0.85	0.65	0.85	0.85	-4.29%	5,328
Nov 4, 2025	0.60	0.89	0.60	0.89	0.89	-0.89%	5,353
Nov 3, 2025	0.89	0.89	0.89	0.89	0.89	-	1,000
Oct 31, 2025	0.90	0.90	0.89	0.89	0.89	-0.45%	1,191
Oct 30, 2025	0.90	0.90	0.90	0.90	0.90	-	505
Oct 29, 2025	0.86	0.90	0.85	0.90	0.90	5.65%	5,881
Oct 28, 2025	0.84	0.90	0.84	0.85	0.85	3.41%	34,540
Oct 27, 2025	0.99	0.99	0.82	0.82	0.82	-8.46%	28,587
Oct 24, 2025	0.98	0.98	0.90	0.90	0.90	-	6,204
Oct 23, 2025	0.96	0.97	0.90	0.90	0.90	-5.27%	18,424
Oct 22, 2025	0.88	0.99	0.88	0.95	0.95	7.73%	11,971
Oct 21, 2025	0.75	0.88	0.53	0.88	0.88	10.28%	2,109
Oct 20, 2025	0.87	0.87	0.80	0.80	0.80	-9.11%	7,765
Oct 17, 2025	0.64	0.88	0.64	0.88	0.88	43.93%	24,600
Oct 16, 2025	0.90	0.90	0.60	0.61	0.61	-26.33%	98,056
Oct 15, 2025	0.50	0.83	0.46	0.83	0.83	45.26%	206,303
Oct 14, 2025	0.57	0.57	0.57	0.57	0.57	-	2,500
Oct 13, 2025	0.57	0.57	0.57	0.57	0.57	27.80%	44
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	-10.80%	2,000
Oct 9, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Oct 8, 2025	0.50	0.50	0.50	0.50	0.50	0.20%	3,523
Oct 7, 2025	0.67	0.67	0.40	0.50	0.50	-26.18%	53,736
Oct 6, 2025	0.68	0.68	0.68	0.68	0.68	-0.29%	9
Oct 3, 2025	0.68	0.68	0.68	0.68	0.68	-0.29%	1
Oct 2, 2025	0.68	0.68	0.68	0.68	0.68	-	7,349
Oct 1, 2025	0.67	0.68	0.67	0.68	0.68	13.33%	19,500
Sep 30, 2025	0.68	0.68	0.58	0.60	0.60	-18.70%	26,431
Sep 29, 2025	0.70	0.74	0.70	0.74	0.74	5.43%	3,809