Barramundi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.06	1.06	0.90	0.96	0.96	-9.43%	11,937
Apr 23, 2026	0.90	1.06	0.77	1.06	1.06	15.85%	364,410
Apr 22, 2026	1.07	1.07	0.82	0.92	0.92	-6.63%	172,663
Apr 21, 2026	0.78	1.08	0.70	0.98	0.98	20.25%	793,817
Apr 20, 2026	0.72	0.82	0.72	0.82	0.82	13.99%	7,520
Apr 17, 2026	0.63	0.82	0.63	0.72	0.72	2.14%	189,500
Apr 16, 2026	0.75	0.75	0.70	0.70	0.70	-5.41%	66,000
Apr 15, 2026	0.88	0.88	0.74	0.74	0.74	-8.07%	123,466
Apr 14, 2026	0.82	0.85	0.78	0.81	0.81	0.63%	236,978
Apr 13, 2026	0.94	1.07	0.80	0.80	0.80	-17.53%	508,417
Apr 10, 2026	0.87	0.99	0.80	0.97	0.97	8.38%	496,349
Apr 9, 2026	0.87	1.10	0.85	0.90	0.90	-8.21%	218,623
Apr 8, 2026	1.10	1.10	0.87	0.98	0.98	-11.36%	48,347
Apr 7, 2026	0.80	1.10	0.76	1.10	1.10	38.19%	240,933
Apr 1, 2026	0.87	0.88	0.80	0.80	0.80	-10.16%	50,000
Mar 31, 2026	0.85	0.94	0.80	0.89	0.89	3.02%	52,266
Mar 30, 2026	0.82	0.95	0.76	0.86	0.86	5.13%	138,129
Mar 27, 2026	0.87	0.87	0.76	0.82	0.82	-5.76%	27,453
Mar 26, 2026	0.80	0.90	0.80	0.87	0.87	3.58%	17,262
Mar 25, 2026	0.86	0.86	0.84	0.84	0.84	9.97%	1,762
Mar 24, 2026	0.92	0.92	0.76	0.76	0.76	-15.14%	14,705
Mar 23, 2026	0.90	0.90	0.90	0.90	0.90	8.19%	2,522
Mar 20, 2026	0.78	0.83	0.78	0.83	0.83	-7.78%	20,770
Mar 19, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Mar 18, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	500
Mar 17, 2026	0.90	0.90	0.89	0.89	0.89	8.54%	7,700
Mar 16, 2026	0.82	0.82	0.82	0.82	0.82	-	500
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	-	-