Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Basin Energy Ltd | BSN | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.11 | 0.099 | 0.11 | 0.11 |
BSN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.11 | 0.12 | 0.099 | 0.112529 | 138,712 | -0.011 | -10.00% |
1 Month | 0.14 | 0.14 | 0.099 | 0.120557 | 115,098 | -0.041 | -29.29% |
3 Months | 0.19 | 0.19 | 0.099 | 0.150778 | 209,409 | -0.091 | -47.89% |
6 Months | 0.115 | 0.205 | 0.099 | 0.158856 | 261,796 | -0.016 | -13.91% |
1 Year | 0.115 | 0.205 | 0.087 | 0.140804 | 243,910 | -0.016 | -13.91% |
3 Years | 0.20 | 0.205 | 0.087 | 0.144945 | 217,032 | -0.101 | -50.50% |
5 Years | 0.20 | 0.205 | 0.087 | 0.144945 | 217,032 | -0.101 | -50.50% |
BSN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.11 | -0.0075 | -6.38% | 0.12 | 0.12 | 0.11 | 620,873 |
30 Apr 2024 | 0.1175 | 0.0075 | 6.82% | 0.115 | 0.12 | 0.115 | 187,108 |
29 Apr 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 54,546 |
26 Apr 2024 | 0.11 | 0.00 | 0.00% | 0.10 | 0.11 | 0.10 | 296,280 |
24 Apr 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 16,913 |
23 Apr 2024 | 0.11 | -0.005 | -4.35% | 0.105 | 0.11 | 0.105 | 193,506 |
22 Apr 2024 | 0.115 | 0.005 | 4.55% | 0.12 | 0.12 | 0.11 | 146,251 |
19 Apr 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 16,700 |
18 Apr 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 269,194 |
17 Apr 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 110,737 |
16 Apr 2024 | 0.12 | -0.01 | -7.69% | 0.125 | 0.125 | 0.12 | 137,565 |
15 Apr 2024 | 0.13 | 0.005 | 4.00% | 0.1325 | 0.135 | 0.13 | 56,859 |
12 Apr 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 4,000 |
11 Apr 2024 | 0.12 | -0.01 | -7.69% | 0.125 | 0.125 | 0.12 | 12,800 |
10 Apr 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 118,457 |
09 Apr 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.13 | 2,251 |
08 Apr 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0.00 |
05 Apr 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 0.135 | 109,256 |
04 Apr 2024 | 0.14 | 0.005 | 3.70% | 0.135 | 0.14 | 0.135 | 190,699 |
03 Apr 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.13 | 148,648 |
02 Apr 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 0.13 | 127,917 |