Barramundi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.72	0.73	0.67	0.67	0.67	-2.90%	140,888
Aug 21, 2026	0.68	0.70	0.67	0.69	0.69	-2.13%	150,135
Aug 20, 2026	0.69	0.71	0.69	0.71	0.71	-7.84%	103,069
Aug 19, 2026	0.78	0.80	0.74	0.77	0.77	-4.38%	188,831
Aug 18, 2026	0.85	0.85	0.73	0.80	0.80	-9.09%	257,672
Aug 17, 2026	0.88	0.88	0.73	0.88	0.88	15.79%	109,311
Aug 14, 2026	0.85	0.86	0.75	0.76	0.76	-5.59%	128,800
Aug 13, 2026	0.88	0.88	0.76	0.81	0.81	-1.83%	277,302
Aug 12, 2026	0.69	0.87	0.69	0.82	0.82	18.84%	1,064,154
Aug 11, 2026	0.60	0.74	0.56	0.69	0.69	31.43%	972,896
Aug 10, 2026	0.51	0.62	0.51	0.53	0.53	9.38%	445,899
Aug 7, 2026	0.49	0.51	0.48	0.48	0.48	-4.00%	9,925
Aug 6, 2026	0.50	0.50	0.50	0.50	0.50	-	20,387
Aug 5, 2026	0.50	0.50	0.48	0.50	0.50	4.17%	51,652
Aug 4, 2026	0.51	0.54	0.48	0.48	0.48	-7.69%	117,789
Aug 3, 2026	0.51	0.52	0.50	0.52	0.52	-2.80%	62,770
Jul 31, 2026	0.52	0.54	0.52	0.54	0.54	1.90%	24,000
Jul 30, 2026	0.54	0.54	0.53	0.53	0.53	5.00%	3,856
Jul 29, 2026	0.50	0.53	0.50	0.50	0.50	-1.96%	10,805
Jul 28, 2026	0.50	0.53	0.50	0.51	0.51	-5.56%	44,698
Jul 27, 2026	0.60	0.64	0.47	0.54	0.54	-0.92%	653,490
Jul 24, 2026	0.55	0.57	0.50	0.55	0.55	-16.79%	508,666
Jul 23, 2026	0.64	0.66	0.64	0.66	0.66	1.55%	5,000
Jul 22, 2026	0.65	0.65	0.65	0.65	0.65	-1.53%	3,846
Jul 21, 2026	0.66	0.66	0.66	0.66	0.66	-1.50%	4,010
Jul 20, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 17, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	100
Jul 16, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	1,000
Jul 15, 2026	0.60	0.66	0.55	0.66	0.66	10.00%	37,996
Jul 14, 2026	0.62	0.62	0.60	0.60	0.60	-11.11%	78,974
Jul 13, 2026	0.68	0.68	0.68	0.68	0.68	6.30%	5,000
Jul 10, 2026	0.64	0.64	0.64	0.64	0.64	4.10%	5,011
Jul 9, 2026	0.51	0.61	0.51	0.61	0.61	1.67%	82,648
Jul 8, 2026	0.65	0.65	0.58	0.60	0.60	1.69%	47,308
Jul 7, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	345,399
Jul 6, 2026	0.65	0.65	0.60	0.60	0.60	-6.98%	2,525
Jul 3, 2026	0.66	0.74	0.63	0.65	0.65	-12.24%	271,365
Jul 2, 2026	0.70	0.74	0.70	0.74	0.74	4.26%	50,000
Jul 1, 2026	0.72	0.75	0.71	0.71	0.71	-1.40%	72,777
Jun 30, 2026	0.66	0.73	0.66	0.72	0.72	2.88%	166,437
Jun 29, 2026	0.65	0.73	0.65	0.70	0.70	0.72%	101,381
Jun 26, 2026	0.68	0.69	0.56	0.69	0.69	-1.43%	76,213
Jun 25, 2026	0.71	0.71	0.70	0.70	0.70	-4.11%	305,513
Jun 24, 2026	0.75	0.82	0.70	0.73	0.73	-0.68%	133,513
Jun 23, 2026	0.73	0.74	0.73	0.74	0.74	-4.55%	55,997
Jun 22, 2026	0.67	0.85	0.67	0.77	0.77	-4.35%	35,574
Jun 19, 2026	0.67	0.86	0.66	0.81	0.81	23.85%	941,795
Jun 18, 2026	0.65	0.70	0.65	0.65	0.65	-5.11%	193,023
Jun 17, 2026	0.78	0.78	0.64	0.69	0.69	-1.44%	134,748
Jun 16, 2026	0.61	0.70	0.61	0.70	0.70	8.59%	39,361