Advertisement
U.S. Markets close in 6 hrs 25 mins

Buru Energy Limited (BRU.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0450-0.0020 (-4.26%)
At close: 11:13AM AEDT
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2024------
Nov 27, 20240.04500.04500.04500.04500.045098,651
Nov 26, 20240.04500.04700.04400.04700.0470526,691
Nov 25, 20240.04500.04500.04500.04500.0450-
Nov 22, 20240.04300.04500.04200.04500.04503,556,283
Nov 21, 20240.04400.04400.04000.04200.04202,247,297
Nov 20, 20240.04500.04500.04400.04400.0440167,374
Nov 19, 20240.04400.04400.04400.04400.0440-
Nov 18, 20240.04500.04500.04400.04400.0440617,221
Nov 15, 20240.04600.04600.04600.04600.046011,961
Nov 14, 20240.04500.04500.04500.04500.0450367,131
Nov 13, 20240.04500.04500.04500.04500.045031,608
Nov 12, 20240.04500.04800.04400.04800.0480304,701
Nov 11, 20240.04500.04600.04500.04500.04501,658,603
Nov 08, 20240.04600.04600.04600.04600.046022,455
Nov 07, 20240.04800.04800.04600.04600.0460111,407
Nov 06, 20240.04600.04800.04600.04800.0480263,072
Nov 05, 20240.04900.04900.04500.04500.0450419,877
Nov 04, 20240.04700.04900.04700.04900.049011,101
Nov 01, 20240.04700.04900.04700.04900.049026,154
Oct 31, 20240.04500.04500.04400.04500.0450221,656
Oct 30, 20240.04500.04800.04300.04800.0480743,022
Oct 29, 20240.04500.04500.04300.04500.04501,293,142
Oct 28, 20240.04900.04900.04600.04600.0460828,923
Oct 25, 20240.04700.04900.04700.04900.0490483,371
Oct 24, 20240.04500.04800.04400.04500.04505,652,494
Oct 23, 20240.05300.05300.04500.04800.04807,229,733
Oct 22, 20240.06700.06700.05900.06100.06102,341,208
Oct 21, 20240.06700.06700.06400.06400.0640456,437
Oct 18, 20240.06600.06750.06500.06600.06601,954,171
Oct 17, 20240.06800.06800.06500.06600.06601,443,367
Oct 16, 20240.06700.06800.06500.06800.0680664,911
Oct 15, 20240.07000.07000.06600.06900.0690402,181
Oct 14, 20240.07100.07200.06400.07000.07002,957,505
Oct 11, 20240.06900.07000.06600.06800.06801,515,649
Oct 10, 20240.07400.07400.06600.07000.07001,410,830
Oct 09, 20240.06600.07500.06600.07100.07102,264,886
Oct 08, 20240.06700.06700.06500.06500.06503,495,072
Oct 07, 20240.07000.07000.06700.06700.0670573,087
Oct 04, 20240.06700.07000.06700.06800.06801,367,818
Oct 03, 20240.06600.06700.06500.06700.06702,477,720
Oct 02, 20240.06800.07100.06600.06600.06601,175,757
Oct 01, 20240.06900.07200.06700.06800.0680785,341
Sep 30, 20240.07400.07400.06700.06700.06702,660,123
Sep 27, 20240.07900.07900.07900.07900.0790-
Sep 26, 20240.07900.07900.07900.07900.0790-
Sep 25, 20240.07800.07900.07800.07900.0790173,134
Sep 24, 20240.07300.07900.07300.07500.0750586,154
Sep 23, 20240.07900.07900.07300.07300.0730870,409
Sep 20, 20240.08100.08200.08100.08200.082070,003
Sep 19, 20240.08000.08100.08000.08100.0810249,860
Sep 18, 20240.07800.08000.07500.07900.0790476,317
Sep 17, 20240.07800.08000.07600.07800.0780324,133
Sep 16, 20240.08000.08000.07500.07800.0780420,969
Sep 13, 20240.08000.08000.07800.07800.078025,293
Sep 12, 20240.08100.08100.07800.08000.0800123,200
Sep 11, 20240.07800.07800.07500.07500.0750441,413
Sep 10, 20240.08000.08000.07600.07800.0780305,397
Sep 09, 20240.08000.08000.07700.07700.0770220,134
Sep 06, 20240.08400.08500.07800.08000.0800203,504
Sep 05, 20240.07900.08500.07500.08500.0850535,676
Sep 04, 20240.08100.08300.08000.08000.0800794,481
Sep 03, 20240.08400.08700.08100.08400.0840364,876
Sep 02, 20240.07800.08500.07800.08500.0850256,032
Aug 30, 20240.08300.08300.07800.07800.0780304,978
Aug 29, 20240.08300.08300.07600.07600.0760523,724
Aug 28, 20240.08200.08900.08200.08900.0890207
Aug 27, 20240.08900.08900.08200.08200.0820299,914
Aug 26, 20240.08700.08700.08500.08500.0850232,356
Aug 23, 20240.08700.08700.08700.08700.087026,448
Aug 22, 20240.08700.08700.08700.08700.0870-
Aug 21, 20240.08600.08900.08600.08700.0870259,143
Aug 20, 20240.08600.09000.08500.08600.0860622,999
Aug 19, 20240.08600.08800.08600.08800.0880199,264
Aug 16, 20240.09000.09000.08500.08500.0850589,141
Aug 15, 20240.09100.09100.08700.09000.0900128,456
Aug 14, 20240.09100.09300.09100.09100.0910464,539
Aug 13, 20240.08600.09100.08600.09100.0910189,661
Aug 12, 20240.09000.09000.08500.08600.0860110,835
Aug 09, 20240.08600.08600.08300.08300.0830218,960
Aug 08, 20240.09100.09100.08600.08600.086084,144
Aug 07, 20240.08900.08900.08800.08800.088015,730
Aug 06, 20240.09300.09300.09000.09000.0900585,666
Aug 05, 20240.08600.09500.08600.09300.0930943,500
Aug 02, 20240.08500.08500.08500.08500.085099,199
Aug 01, 20240.08500.08600.08500.08600.0860192,190
Jul 31, 20240.08300.08500.08300.08450.0845753,883
Jul 30, 20240.08500.08600.08400.08400.0840644,316
Jul 29, 20240.08500.08500.08400.08500.0850175,148
Jul 26, 20240.08600.09000.08500.08500.0850325,483
Jul 25, 20240.08300.08300.08000.08000.08002,469,387
Jul 24, 20240.08500.08600.08400.08500.0850207,162
Jul 23, 20240.08500.08600.08500.08500.0850287,127
Jul 22, 20240.08400.08500.08300.08500.0850145,804
Jul 19, 20240.08200.08300.08000.08200.0820166,501
Jul 18, 20240.08100.08200.08000.08200.0820519,655
Jul 17, 20240.08000.08000.07800.07900.0790206,478
Jul 16, 20240.08100.08100.08000.08000.0800161,642
Jul 15, 20240.07900.08100.07800.08000.0800114,176
Jul 12, 20240.08250.08250.07900.07900.079014,522
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...