BPH Energy Limited Historical Data - BPH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
BPH Energy Limited (BPH)
BPH Energy Limited (BPH) Historical

BPH Energy Limited (BPH)

0.01

0.001

(11.11%)

Closed 16 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	11.1111111111	0.009	0.01	0.009	346797	0.0090297	DE
4	-0.002	-16.6666666667	0.012	0.012	0.009	1182323	0.00949071	DE
12	-0.003	-23.0769230769	0.013	0.013	0.009	954319	0.01051059	DE
26	-0.009	-47.3684210526	0.019	0.027	0.009	2426979	0.01564541	DE
52	-0.021	-67.7419354839	0.031	0.033	0.009	3711645	0.02038991	DE
156	-0.02	-66.6666666667	0.03	0.071	0.009	6731455	0.0304787	DE
260	0.009	900	0.001	0.33	0.001	6996365	0.05661009	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739510100	0.01	0.001	11.11	0.01	0.01	0.01	926266
1739423700	0.009	0	0.00	0.01	0.01	0.009	2416428
1739337300	0.009	-0.001	-10.00	0.01	0.01	0.009	750000
1739250900	0.01	0.001	11.11	0.01	0.01	0.01	51500
1739164500	0.009	0	0.00	0.01	0.01	0.009	197957
1738905300	0.009	0	0.00	0.009	0.009	0.009	365387
1738818900	0.009	0	0.00	0.009	0.01	0.009	369139
1738732500	0.009	0	0.00	0.01	0.01	0.009	700977
1738646100	0.009	0	0.00	0.01	0.01	0.009	257244
1738559700	0.009	0	0.00	0.009	0.009	0.009	1245429
1738300500	0.009	-0.0005	-5.26	0.01	0.01	0.009	518648
1738214100	0.0095	0.0005	5.56	0.0095	0.0095	0.009	10056
1738127700	0.009	0	0.00	0.009	0.009	0.009	1110819
1738041300	0.009	0	0.00	0.01	0.01	0.009	1387504
1737695700	0.009	0	0.00	0.01	0.01	0.009	1888931
1737609300	0.009	0	0.00	0.009	0.009	0.009	251250
1737522900	0.009	0	0.00	0.01	0.01	0.009	496252
1737436500	0.009	-0.001	-10.00	0.009	0.0095	0.009	3167640
1737350100	0.01	-0.0015	-13.04	0.01	0.01	0.009	8491648
1737090900	0.0115	0.0005	4.55	0.011	0.0115	0.011	135255
1737004500	0.011	-0.0005	-4.35	0.012	0.012	0.011	1068507
1736918100	0.0115	0.0005	4.55	0.0115	0.0115	0.011	1127559
1736831700	0.011	-0.0005	-4.35	0.012	0.012	0.011	84508
1736745300	0.0115	0.0005	4.55	0.011	0.0115	0.011	1084787
1736486100	0.011	-0.0005	-4.35	0.011	0.0115	0.011	34813
1736399700	0.0115	0	0.00	0.0115	0.0115	0.0115	366
1736313300	0.0115	0.0005	4.55	0.012	0.012	0.011	870332
1736226900	0.011	-0.0005	-4.35	0.012	0.012	0.011	100131
1736140500	0.0115	0.0005	4.55	0.011	0.012	0.011	1506486
1735881300	0.011	0	0.00	0.011	0.011	0.011	0
1735794900	0.011	0	0.00	0.01	0.011	0.01	334509
1735617660	0.011	0	0.00	0.011	0.011	0.011	728840
1735535700	0.011	0.0005	4.76	0.011	0.011	0.011	862076
1735276500	0.0105	-0.0005	-4.55	0.0105	0.0105	0.0105	203386
1735014060	0.011	0	0.00	0.011	0.011	0.011	90000
1734930900	0.011	0	0.00	0.011	0.0115	0.011	5962066
1734671700	0.011	0	0.00	0.011	0.011	0.011	241611
1734585300	0.011	0	0.00	0.011	0.011	0.011	4221
1734498900	0.011	0	0.00	0.011	0.011	0.011	134396
1734412500	0.011	0	0.00	0.011	0.011	0.011	300000
1734326100	0.011	0	0.00	0.011	0.011	0.011	0
1734066900	0.011	0	0.00	0.011	0.011	0.011	20908
1733980500	0.011	0	0.00	0.0115	0.0115	0.011	891670
1733894100	0.011	0	0.00	0.012	0.012	0.011	476099
1733807700	0.011	0	0.00	0.011	0.011	0.011	413572
1733721300	0.011	0	0.00	0.011	0.011	0.011	57069
1733462100	0.011	0	0.00	0.011	0.011	0.011	34726
1733375700	0.011	-0.001	-8.33	0.012	0.012	0.011	7206339
1733289300	0.012	0	0.00	0.012	0.012	0.012	191410
1733202900	0.012	0	0.00	0.012	0.012	0.012	258994
1733116500	0.012	0	0.00	0.012	0.013	0.012	1564543
1732857300	0.012	-0.0005	-4.00	0.013	0.013	0.012	61431
1732770900	0.0125	0.0005	4.17	0.0125	0.0125	0.0125	384615
1732684500	0.012	0	0.00	0.013	0.013	0.012	280808
1732598100	0.012	0	0.00	0.012	0.012	0.012	48081
1732511700	0.012	0	0.00	0.012	0.012	0.012	90191
1732252500	0.012	0	0.00	0.012	0.012	0.012	42383
1732166100	0.012	-0.0015	-11.11	0.013	0.013	0.012	3376166
1732079700	0.0135	-0.0005	-3.57	0.015	0.015	0.0135	902857
1731993300	0.014	0	0.00	0.014	0.015	0.014	1102747
1731906900	0.014	0.002	16.67	0.0125	0.014	0.0125	4775422

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions