Benitec Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.79	11.80	11.30	11.30	11.30	-2.33%	16,102
Feb 20, 2025	11.10	11.72	10.92	11.57	11.57	3.40%	20,170
Feb 19, 2025	11.30	11.50	11.10	11.19	11.19	-0.62%	12,452
Feb 18, 2025	11.42	11.65	11.17	11.26	11.26	0.09%	20,163
Feb 14, 2025	10.20	11.40	10.20	11.25	11.25	15.98%	43,204
Feb 13, 2025	10.10	11.05	9.70	9.70	9.70	-4.90%	25,328
Feb 12, 2025	10.70	10.85	10.20	10.20	10.20	-1.92%	19,838
Feb 11, 2025	10.65	11.07	10.40	10.40	10.40	-4.41%	18,367
Feb 10, 2025	10.77	11.26	10.64	10.88	10.88	3.52%	32,651
Feb 7, 2025	11.42	11.42	10.51	10.51	10.51	-8.45%	25,903
Feb 6, 2025	11.66	12.09	11.44	11.48	11.48	-2.30%	23,194
Feb 5, 2025	12.18	12.18	11.66	11.75	11.75	-3.45%	34,102
Feb 4, 2025	12.00	12.30	11.90	12.17	12.17	3.14%	51,119
Feb 3, 2025	11.52	12.10	11.39	11.80	11.80	2.70%	30,124
Jan 31, 2025	10.75	11.49	10.75	11.49	11.49	5.32%	35,070
Jan 30, 2025	10.83	11.07	10.75	10.91	10.91	0.37%	19,865
Jan 29, 2025	10.72	10.92	10.63	10.87	10.87	1.02%	16,073
Jan 28, 2025	10.82	11.04	10.62	10.76	10.76	-0.19%	12,893
Jan 27, 2025	10.94	10.94	10.68	10.78	10.78	0.28%	13,372
Jan 24, 2025	10.79	10.97	10.42	10.75	10.75	0.28%	12,352
Jan 23, 2025	10.69	10.98	10.52	10.72	10.72	0.28%	11,445
Jan 22, 2025	10.93	10.93	10.60	10.69	10.69	-0.74%	5,026
Jan 21, 2025	10.59	10.77	10.44	10.77	10.77	4.56%	14,486
Jan 17, 2025	11.12	11.38	10.30	10.30	10.30	-6.87%	30,696
Jan 16, 2025	10.65	11.39	10.58	11.06	11.06	2.60%	50,803
Jan 15, 2025	10.47	10.92	10.25	10.78	10.78	3.85%	75,459
Jan 14, 2025	10.31	10.65	10.20	10.38	10.38	-0.10%	30,805
Jan 13, 2025	10.76	10.79	10.33	10.39	10.39	-5.55%	33,991
Jan 10, 2025	10.99	11.08	10.59	11.00	11.00	-0.54%	40,786
Jan 8, 2025	11.52	11.52	10.75	11.06	11.06	-0.72%	25,557
Jan 7, 2025	11.32	12.00	11.08	11.14	11.14	-3.05%	41,926
Jan 6, 2025	12.10	12.50	11.43	11.49	11.49	-5.04%	71,656
Jan 3, 2025	12.08	12.59	11.50	12.10	12.10	0.17%	70,230
Jan 2, 2025	12.90	12.90	11.71	12.08	12.08	-4.35%	44,740
Dec 31, 2024	12.50	12.99	11.77	12.63	12.63	0.96%	82,670
Dec 30, 2024	11.78	12.80	11.64	12.51	12.51	4.25%	72,420
Dec 27, 2024	11.99	12.15	11.27	12.00	12.00	-	62,462
Dec 26, 2024	11.58	12.00	11.09	12.00	12.00	3.63%	30,035
Dec 24, 2024	11.25	11.75	11.01	11.58	11.58	3.02%	46,647
Dec 23, 2024	11.79	11.79	10.20	11.24	11.24	-1.49%	134,809
Dec 20, 2024	12.02	12.40	11.41	11.41	11.41	-6.24%	562,101
Dec 19, 2024	11.90	12.44	11.63	12.17	12.17	2.79%	72,179
Dec 18, 2024	12.76	12.76	11.62	11.84	11.84	-7.28%	75,886
Dec 17, 2024	12.71	13.29	12.00	12.77	12.77	1.51%	71,088
Dec 16, 2024	12.00	12.76	11.77	12.58	12.58	6.88%	66,129
Dec 13, 2024	12.45	12.64	11.36	11.77	11.77	-4.70%	52,248
Dec 12, 2024	13.00	13.00	12.10	12.35	12.35	-5.58%	40,208
Dec 11, 2024	11.25	13.22	11.25	13.08	13.08	11.41%	80,059
Dec 10, 2024	12.01	12.24	11.11	11.74	11.74	-3.61%	72,000
Dec 9, 2024	11.35	13.18	11.35	12.18	12.18	8.46%	122,758
Dec 6, 2024	9.83	11.24	9.73	11.23	11.23	14.83%	74,122
Dec 5, 2024	9.92	10.00	9.49	9.78	9.78	-0.71%	23,254
Dec 4, 2024	9.74	10.10	9.73	9.85	9.85	-1.50%	50,009
Dec 3, 2024	9.75	10.00	9.53	10.00	10.00	2.46%	72,355
Dec 2, 2024	10.05	10.05	9.65	9.76	9.76	-3.27%	42,470
Nov 29, 2024	9.73	10.40	9.60	10.09	10.09	3.70%	65,150
Nov 27, 2024	9.86	9.98	9.70	9.73	9.73	-1.22%	23,338
Nov 26, 2024	10.01	10.23	9.76	9.85	9.85	-2.96%	21,006
Nov 25, 2024	10.48	10.60	10.12	10.15	10.15	-3.24%	23,639
Nov 22, 2024	10.20	10.49	9.88	10.49	10.49	2.84%	22,263
Nov 21, 2024	10.41	10.51	9.99	10.20	10.20	-4.32%	32,281
Nov 20, 2024	10.10	10.93	9.78	10.66	10.66	7.89%	62,201
Nov 19, 2024	9.38	10.12	9.10	9.88	9.88	3.13%	39,121
Nov 18, 2024	10.65	10.65	9.36	9.58	9.58	-10.30%	41,719
Nov 15, 2024	10.31	10.78	10.31	10.68	10.68	2.69%	45,347
Nov 14, 2024	10.59	10.64	10.25	10.40	10.40	-0.38%	49,302
Nov 13, 2024	10.80	10.80	10.30	10.44	10.44	-3.96%	26,190
Nov 12, 2024	10.65	10.89	10.00	10.87	10.87	1.21%	46,721
Nov 11, 2024	10.75	10.75	10.31	10.74	10.74	1.51%	33,805
Nov 8, 2024	10.52	10.60	10.40	10.58	10.58	-1.67%	24,418
Nov 7, 2024	10.49	10.98	10.40	10.76	10.76	2.57%	27,700
Nov 6, 2024	10.78	10.78	10.38	10.49	10.49	1.65%	49,291
Nov 5, 2024	10.70	10.80	10.31	10.32	10.32	-4.44%	30,950
Nov 4, 2024	10.91	10.91	10.50	10.80	10.80	-1.10%	31,941
Nov 1, 2024	10.49	10.93	10.30	10.92	10.92	3.90%	43,361
Oct 31, 2024	10.50	10.57	10.40	10.51	10.51	-0.47%	13,902
Oct 30, 2024	10.83	10.83	10.55	10.56	10.56	-2.49%	13,684
Oct 29, 2024	10.71	10.85	10.71	10.83	10.83	1.03%	11,073
Oct 28, 2024	10.82	10.92	10.70	10.72	10.72	-2.46%	15,973
Oct 25, 2024	11.00	11.00	10.70	10.99	10.99	0.55%	20,571
Oct 24, 2024	10.64	11.05	10.64	10.93	10.93	1.86%	18,339
Oct 23, 2024	10.57	10.99	10.57	10.73	10.73	0.37%	34,314
Oct 22, 2024	11.05	11.11	10.52	10.69	10.69	-3.61%	49,241
Oct 21, 2024	11.48	11.48	10.72	11.09	11.09	-3.40%	90,573
Oct 18, 2024	11.22	11.54	10.66	11.48	11.48	2.32%	59,881
Oct 17, 2024	10.33	11.35	10.04	11.22	11.22	14.37%	51,996
Oct 16, 2024	10.26	10.52	9.81	9.81	9.81	-	34,544
Oct 15, 2024	10.49	11.54	9.76	9.81	9.81	-3.44%	40,848
Oct 14, 2024	11.00	11.55	10.13	10.16	10.16	-6.45%	72,225
Oct 11, 2024	9.86	11.05	9.81	10.86	10.86	10.70%	31,491
Oct 10, 2024	9.32	9.85	9.25	9.81	9.81	5.94%	26,252
Oct 9, 2024	9.20	9.50	9.20	9.26	9.26	-2.11%	12,826
Oct 8, 2024	9.38	9.77	9.09	9.46	9.46	-1.77%	49,353
Oct 7, 2024	9.40	9.85	9.19	9.63	9.63	1.58%	36,532
Oct 4, 2024	9.90	10.26	8.49	9.48	9.48	-3.36%	51,561
Oct 3, 2024	10.40	10.61	9.12	9.81	9.81	-3.82%	41,535
Oct 2, 2024	11.23	11.40	10.00	10.20	10.20	-7.06%	49,054
Oct 1, 2024	9.20	12.89	9.20	10.98	10.98	19.42%	177,794
Sep 30, 2024	9.24	9.25	8.92	9.19	9.19	-0.43%	5,880
Sep 27, 2024	8.62	9.33	8.62	9.23	9.23	5.01%	35,760