Barramundi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.82	0.82	0.82	0.82	0.82	-	450
Mar 12, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	2,500
Mar 11, 2026	0.68	0.85	0.68	0.85	0.85	-5.56%	5,600
Mar 10, 2026	0.80	0.90	0.80	0.90	0.90	1.12%	23,350
Mar 9, 2026	0.83	0.89	0.83	0.89	0.89	-4.30%	10,004
Mar 6, 2026	1.00	1.00	0.93	0.93	0.93	1.31%	504
Mar 5, 2026	0.92	0.92	0.78	0.92	0.92	-3.37%	43,309
Mar 4, 2026	0.92	1.00	0.80	0.95	0.95	3.26%	51,976
Mar 3, 2026	0.87	0.92	0.76	0.92	0.92	5.50%	72,081
Mar 2, 2026	1.02	1.02	0.84	0.87	0.87	-9.92%	33,598
Feb 27, 2026	0.86	1.16	0.86	0.97	0.97	-14.71%	165,004
Feb 26, 2026	1.10	1.35	1.00	1.14	1.14	0.89%	58,389
Feb 25, 2026	1.10	1.13	1.00	1.13	1.13	-3.02%	38,107
Feb 24, 2026	1.30	1.34	1.06	1.16	1.16	-9.73%	352,304
Feb 23, 2026	1.12	1.34	1.12	1.29	1.29	7.98%	240,834
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