Barramundi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.48	0.77	0.48	0.69	0.69	42.12%	605,296
May 26, 2026	0.65	0.65	0.48	0.48	0.48	1.26%	71,859
May 22, 2026	0.62	0.62	0.46	0.48	0.48	-20.67%	488,503
May 21, 2026	0.60	0.62	0.57	0.60	0.60	-3.23%	55,184
May 20, 2026	0.58	0.62	0.58	0.62	0.62	6.90%	24,982
May 19, 2026	0.66	0.66	0.55	0.58	0.58	-3.33%	65,670
May 18, 2026	0.61	0.66	0.60	0.60	0.60	-4.76%	78,859
May 15, 2026	0.61	0.63	0.60	0.63	0.63	-1.56%	15,964
May 13, 2026	0.65	0.65	0.61	0.64	0.64	5.79%	14,289
May 12, 2026	0.60	0.68	0.60	0.61	0.61	-2.42%	14,347
May 11, 2026	0.67	0.67	0.55	0.62	0.62	-1.59%	122,834
May 8, 2026	0.63	0.63	0.63	0.63	0.63	-	84,282
May 7, 2026	0.63	0.65	0.63	0.63	0.63	-2.33%	51,406
May 6, 2026	0.63	0.67	0.60	0.65	0.65	-0.77%	254,283
May 5, 2026	0.67	0.67	0.61	0.65	0.65	-2.99%	277,074
May 4, 2026	0.78	0.78	0.60	0.67	0.67	-13.55%	279,792
Apr 30, 2026	0.70	0.79	0.65	0.78	0.78	11.51%	193,187
Apr 29, 2026	0.75	0.76	0.69	0.70	0.70	-17.26%	286,323
Apr 28, 2026	0.79	0.84	0.71	0.84	0.84	1.82%	19,920
Apr 27, 2026	1.04	1.04	0.75	0.83	0.83	-14.06%	355,539
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