Yahoo

Mail

Singapore markets open in 4 hours 4 minutes

Straits Times Index
3,322.08
-8.69(-0.26%)
S&P 500
5,360.79
+13.80(+0.26%)
Dow
38,868.04
+69.05(+0.18%)
Nasdaq
17,192.53
+59.40(+0.35%)
Bitcoin USD
69,602.13
-78.45(-0.11%)
CMC Crypto 200
1,442.81
-3.86(-0.27%)

BPH Energy Limited (BPH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

+0.0010

(+5.00%)

At close: 04:11PM AEST

Time period:

11 Jun 2023 - 11 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2024	0.0200	0.0210	0.0190	0.0210	0.0210	3,917,555
06 Jun 2024	0.0190	0.0200	0.0190	0.0200	0.0200	2,300,917
05 Jun 2024	0.0200	0.0200	0.0190	0.0190	0.0190	7,667,074
04 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,026,735
03 Jun 2024	0.0200	0.0205	0.0200	0.0200	0.0200	1,515,862
31 May 2024	0.0200	0.0210	0.0200	0.0200	0.0200	223,994
30 May 2024	0.0210	0.0210	0.0200	0.0200	0.0200	2,357,415
29 May 2024	0.0210	0.0210	0.0205	0.0210	0.0210	7,474,345
28 May 2024	0.0220	0.0220	0.0210	0.0210	0.0210	2,303,939
27 May 2024	0.0210	0.0230	0.0210	0.0220	0.0220	5,841,606
24 May 2024	0.0230	0.0230	0.0210	0.0210	0.0210	5,488,827
23 May 2024	0.0220	0.0230	0.0220	0.0220	0.0220	5,889,709
22 May 2024	0.0230	0.0230	0.0220	0.0220	0.0220	7,146,913
21 May 2024	0.0210	0.0230	0.0210	0.0220	0.0220	13,058,056
20 May 2024	0.0190	0.0210	0.0190	0.0210	0.0210	6,780,606
17 May 2024	0.0190	0.0195	0.0190	0.0190	0.0190	9,787,752
16 May 2024	0.0200	0.0205	0.0200	0.0200	0.0200	3,137,812
15 May 2024	0.0210	0.0210	0.0200	0.0200	0.0200	7,422,836
14 May 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,666,919
13 May 2024	0.0220	0.0225	0.0210	0.0210	0.0210	8,416,638
10 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 May 2024	0.0230	0.0260	0.0230	0.0240	0.0240	13,361,302
08 May 2024	0.0220	0.0220	0.0205	0.0220	0.0220	3,933,087
07 May 2024	0.0220	0.0220	0.0210	0.0220	0.0220	5,048,703
06 May 2024	0.0240	0.0250	0.0220	0.0220	0.0220	10,341,652
03 May 2024	0.0290	0.0300	0.0240	0.0240	0.0240	20,500,699
02 May 2024	0.0210	0.0270	0.0205	0.0270	0.0270	19,297,015
01 May 2024	0.0210	0.0210	0.0200	0.0210	0.0210	2,125,643
30 Apr 2024	0.0210	0.0210	0.0200	0.0205	0.0205	350,109
29 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	369,089
26 Apr 2024	0.0210	0.0220	0.0200	0.0200	0.0200	1,590,395
24 Apr 2024	0.0210	0.0220	0.0205	0.0220	0.0220	1,900,352
23 Apr 2024	0.0200	0.0210	0.0190	0.0200	0.0200	2,300,155
22 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,581,984
19 Apr 2024	0.0200	0.0210	0.0190	0.0210	0.0210	2,531,113
18 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	669,169
17 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	3,793,280
16 Apr 2024	0.0210	0.0220	0.0200	0.0220	0.0220	835,680
15 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	741,960
12 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,760,358
11 Apr 2024	0.0220	0.0220	0.0210	0.0220	0.0220	1,552,350
10 Apr 2024	0.0200	0.0210	0.0200	0.0210	0.0210	1,532,075
09 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	3,431,624
08 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	2,979,023
05 Apr 2024	0.0190	0.0210	0.0190	0.0200	0.0200	3,875,263
04 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,262,408
03 Apr 2024	0.0210	0.0210	0.0190	0.0200	0.0200	2,709,026
02 Apr 2024	0.0210	0.0220	0.0200	0.0210	0.0210	4,550,533
28 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	531,606
27 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	2,326,513
26 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	3,913,630
25 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	3,572,071
22 Mar 2024	0.0210	0.0210	0.0190	0.0190	0.0190	5,480,723
21 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,133,893
20 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	1,282,197
19 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	5,374,361
18 Mar 2024	0.0210	0.0235	0.0210	0.0220	0.0220	8,841,960
15 Mar 2024	0.0230	0.0240	0.0210	0.0210	0.0210	10,018,175
14 Mar 2024	0.0210	0.0230	0.0210	0.0220	0.0220	2,737,501
13 Mar 2024	0.0210	0.0220	0.0210	0.0210	0.0210	5,935,228
12 Mar 2024	0.0230	0.0240	0.0210	0.0220	0.0220	13,729,592
11 Mar 2024	0.0250	0.0250	0.0230	0.0230	0.0230	1,761,892
08 Mar 2024	0.0240	0.0240	0.0235	0.0240	0.0240	2,758,473
07 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	2,419,710
06 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,799,380
05 Mar 2024	0.0250	0.0260	0.0240	0.0250	0.0250	3,282,527
04 Mar 2024	0.0260	0.0270	0.0240	0.0240	0.0240	5,006,350
01 Mar 2024	0.0220	0.0260	0.0220	0.0260	0.0260	10,757,722
29 Feb 2024	0.0220	0.0225	0.0220	0.0220	0.0220	3,889,128
28 Feb 2024	0.0210	0.0240	0.0210	0.0220	0.0220	9,757,183
27 Feb 2024	0.0240	0.0240	0.0210	0.0210	0.0210	19,324,472
26 Feb 2024	0.0260	0.0265	0.0230	0.0230	0.0230	17,459,457
23 Feb 2024	0.0270	0.0270	0.0250	0.0260	0.0260	7,775,093
22 Feb 2024	0.0270	0.0270	0.0240	0.0250	0.0250	13,298,713
21 Feb 2024	0.0260	0.0290	0.0260	0.0270	0.0270	14,309,665
20 Feb 2024	0.0280	0.0280	0.0260	0.0270	0.0270	6,914,656
19 Feb 2024	0.0300	0.0310	0.0270	0.0270	0.0270	13,340,433
16 Feb 2024	0.0290	0.0310	0.0290	0.0300	0.0300	9,236,425
15 Feb 2024	0.0300	0.0310	0.0280	0.0280	0.0280	14,652,706
14 Feb 2024	0.0280	0.0330	0.0280	0.0290	0.0290	26,062,022
13 Feb 2024	0.0310	0.0320	0.0270	0.0280	0.0280	18,851,256
12 Feb 2024	0.0340	0.0350	0.0300	0.0300	0.0300	15,116,627
09 Feb 2024	0.0340	0.0360	0.0335	0.0350	0.0350	12,269,724
08 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
07 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
06 Feb 2024	0.0360	0.0380	0.0350	0.0380	0.0380	7,117,210
05 Feb 2024	0.0370	0.0380	0.0340	0.0350	0.0350	11,166,977
02 Feb 2024	0.0380	0.0385	0.0370	0.0380	0.0380	7,108,048
01 Feb 2024	0.0380	0.0420	0.0370	0.0370	0.0370	18,202,550
31 Jan 2024	0.0400	0.0400	0.0360	0.0380	0.0380	13,834,913
30 Jan 2024	0.0400	0.0420	0.0380	0.0390	0.0390	5,635,504
29 Jan 2024	0.0460	0.0460	0.0390	0.0400	0.0400	12,772,441
25 Jan 2024	0.0450	0.0470	0.0450	0.0450	0.0450	6,308,590
24 Jan 2024	0.0470	0.0480	0.0440	0.0440	0.0440	4,645,843
23 Jan 2024	0.0480	0.0490	0.0460	0.0460	0.0460	9,474,131
22 Jan 2024	0.0530	0.0540	0.0470	0.0480	0.0480	17,599,063
19 Jan 2024	0.0550	0.0580	0.0510	0.0510	0.0510	14,074,774
18 Jan 2024	0.0490	0.0570	0.0490	0.0540	0.0540	17,875,294
17 Jan 2024	0.0490	0.0500	0.0470	0.0480	0.0480	7,170,550
16 Jan 2024	0.0510	0.0520	0.0470	0.0480	0.0480	15,870,425
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.08-8.69(-0.26%)

S&P 5005,360.79+13.80(+0.26%)

Dow38,868.04+69.05(+0.18%)

Nasdaq17,192.53+59.40(+0.35%)

Bitcoin USD69,602.13-78.45(-0.11%)

CMC Crypto 2001,442.81-3.86(-0.27%)

BPH Energy Limited (BPH.AX)

Straits Times Index
3,322.08
-8.69(-0.26%)

S&P 500
5,360.79
+13.80(+0.26%)

Dow
38,868.04
+69.05(+0.18%)

Nasdaq
17,192.53
+59.40(+0.35%)

Bitcoin USD
69,602.13
-78.45(-0.11%)

CMC Crypto 200
1,442.81
-3.86(-0.27%)