Benitec Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	15.10	16.61	15.10	16.00	16.00	5.47%	63,784
Jun 5, 2025	15.48	16.35	15.03	15.17	15.17	-2.03%	46,505
Jun 4, 2025	15.52	15.97	15.02	15.49	15.49	-0.80%	40,512
Jun 3, 2025	15.55	16.70	15.52	15.61	15.61	-	35,356
Jun 2, 2025	15.47	16.45	15.07	15.61	15.61	1.63%	54,146
May 30, 2025	15.51	15.51	14.49	15.36	15.36	-1.48%	33,793
May 29, 2025	16.10	16.45	15.07	15.59	15.59	-3.41%	60,011
May 28, 2025	14.54	16.55	14.35	16.14	16.14	12.71%	69,146
May 27, 2025	13.20	14.41	13.20	14.32	14.32	8.57%	76,439
May 23, 2025	13.38	13.71	13.01	13.19	13.19	-2.94%	36,388
May 22, 2025	13.50	14.07	13.37	13.59	13.59	-0.55%	40,706
May 21, 2025	13.67	14.24	13.50	13.67	13.67	-1.90%	31,220
May 20, 2025	13.74	14.13	13.55	13.93	13.93	-0.36%	35,671
May 19, 2025	13.48	14.20	13.48	13.98	13.98	2.79%	30,206
May 16, 2025	13.50	14.13	13.50	13.60	13.60	0.74%	27,494
May 15, 2025	13.32	14.16	12.67	13.50	13.50	-0.59%	29,366
May 14, 2025	12.93	13.99	12.56	13.58	13.58	3.03%	44,774
May 13, 2025	13.36	14.00	12.30	13.18	13.18	0.30%	41,024
May 12, 2025	14.34	14.34	13.07	13.14	13.14	-3.60%	36,151
May 9, 2025	14.01	14.17	13.38	13.63	13.63	-0.80%	44,297
May 8, 2025	13.59	13.90	13.35	13.74	13.74	1.48%	19,020
May 7, 2025	14.07	14.07	13.48	13.54	13.54	-2.59%	40,237
May 6, 2025	14.39	14.42	13.70	13.90	13.90	-3.67%	17,078
May 5, 2025	14.78	15.09	14.43	14.43	14.43	-4.12%	21,991
May 2, 2025	14.42	15.69	14.42	15.05	15.05	4.44%	64,819
May 1, 2025	13.55	14.79	13.10	14.41	14.41	6.03%	57,074
Apr 30, 2025	13.55	14.12	13.20	13.59	13.59	-0.66%	87,068
Apr 29, 2025	13.64	13.78	13.49	13.68	13.68	0.29%	11,374
Apr 28, 2025	13.61	13.82	13.16	13.64	13.64	0.37%	17,166
Apr 25, 2025	13.81	13.81	13.40	13.59	13.59	-2.20%	15,396
Apr 24, 2025	13.73	14.20	13.60	13.90	13.90	1.72%	33,975
Apr 23, 2025	13.99	13.99	13.55	13.66	13.66	-0.91%	27,191
Apr 22, 2025	13.97	14.23	13.38	13.79	13.79	-0.11%	34,167
Apr 21, 2025	13.67	14.13	13.50	13.80	13.80	0.36%	29,878
Apr 17, 2025	13.50	13.86	13.50	13.75	13.75	0.77%	33,112
Apr 16, 2025	13.80	14.00	13.26	13.65	13.65	-0.26%	49,400
Apr 15, 2025	13.44	14.22	13.33	13.68	13.68	3.09%	37,487
Apr 14, 2025	12.99	13.27	12.56	13.27	13.27	5.07%	15,242
Apr 11, 2025	11.88	12.87	11.49	12.63	12.63	5.78%	54,547
Apr 10, 2025	12.07	12.39	11.20	11.94	11.94	-1.89%	75,913
Apr 9, 2025	10.92	12.46	10.60	12.17	12.17	8.47%	54,547
Apr 8, 2025	12.12	12.45	10.61	11.22	11.22	-6.66%	50,365
Apr 7, 2025	11.39	12.57	10.50	12.02	12.02	-2.44%	52,878
Apr 4, 2025	12.86	12.98	11.13	12.32	12.32	-5.30%	99,875
Apr 3, 2025	12.43	13.13	11.74	13.01	13.01	3.67%	61,051
Apr 2, 2025	12.00	13.17	11.66	12.55	12.55	4.41%	57,106
Apr 1, 2025	13.15	13.30	11.54	12.02	12.02	-7.61%	48,600
Mar 31, 2025	13.46	13.46	11.86	13.01	13.01	-3.13%	85,764
Mar 28, 2025	13.68	13.92	13.26	13.43	13.43	-2.15%	54,207
Mar 27, 2025	14.06	14.26	12.98	13.73	13.73	-2.03%	66,371