Beetaloo Energy Australia Limited BTL
ASX · Australia · Energy Minerals
AUD 0.2600-0.01 (-3.70%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.26 | -3.70% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 1.15M |
| 2026-10-01 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 2.03M |
| 2026-09-30 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 1.32M |
| 2026-09-29 | AUD 0.28 | +5.66% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 10.69M |
| 2026-09-28 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 2.45M |
| 2026-09-25 | AUD 0.27 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 2.13M |
| 2026-09-24 | AUD 0.27 | +3.85% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 1.37M |
| 2026-09-23 | AUD 0.26 | 0.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 1.70M |
| 2026-09-22 | AUD 0.26 | -3.70% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 931.41K |
| 2026-09-21 | AUD 0.27 | +3.85% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 205.39K |
| 2026-09-18 | AUD 0.26 | +4.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 799.14K |
| 2026-09-17 | AUD 0.25 | -3.85% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 683.75K |
| 2026-09-16 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 879.57K |
| 2026-09-15 | AUD 0.26 | -3.70% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 2.17M |
| 2026-09-14 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 1.31M |
| 2026-09-11 | AUD 0.28 | +1.82% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 8.54M |
| 2026-09-10 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 1.43M |
| 2026-09-09 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 801.01K |
| 2026-09-08 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 1.96M |
| 2026-09-07 | AUD 0.28 | +3.70% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 1.55M |
| 2026-09-04 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 935.82K |
| 2026-09-03 | AUD 0.28 | +3.70% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 6.43M |
| 2026-09-02 | AUD 0.27 | +5.88% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 5.15M |
| 2026-09-01 | AUD 0.25 | +8.51% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 1.58M |
| 2026-08-31 | AUD 0.23 | -4.08% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 1.17M |
| 2026-08-28 | AUD 0.25 | +2.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 1.49M |
| 2026-08-27 | AUD 0.24 | +6.67% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 1.81M |
| 2026-08-26 | AUD 0.22 | +2.27% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 239.08K |
| 2026-08-25 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.78M |
| 2026-08-24 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 1.58M |
| 2026-08-21 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 2.09M |
| 2026-08-20 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 7.94M |
| 2026-08-19 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.57M |
| 2026-08-18 | AUD 0.23 | +2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 2.03M |
| 2026-08-17 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 2.21M |
| 2026-08-14 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 4.52M |
| 2026-08-13 | AUD 0.22 | -4.26% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 3.42M |
| 2026-08-12 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 463.23K |
| 2026-08-11 | AUD 0.23 | +4.44% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 3.64M |
| 2026-08-10 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.21M |
| 2026-08-07 | AUD 0.23 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 840.31K |
| 2026-08-06 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.85M |
| 2026-08-05 | AUD 0.23 | +4.44% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 1.42M |
| 2026-08-04 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.80M |
| 2026-08-03 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 4.43M |
| 2026-07-31 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 2.19M |
| 2026-07-30 | AUD 0.22 | -4.44% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 8.03M |
| 2026-07-29 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 3.68M |
| 2026-07-28 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 2.13M |
| 2026-07-27 | AUD 0.23 | -2.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 2.12M |
| 2026-07-24 | AUD 0.24 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 3.17M |
| 2026-07-23 | AUD 0.24 | -11.11% | AUD 0.28 | AUD 0.28 | AUD 0.24 | 6.43M |
| 2026-07-22 | AUD 0.27 | +5.88% | AUD 0.26 | AUD 0.30 | AUD 0.26 | 18.92M |
| 2026-07-21 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 1.96M |
| 2026-07-20 | AUD 0.26 | +4.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 2.53M |
| 2026-07-17 | AUD 0.25 | -1.96% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 928.40K |
| 2026-07-16 | AUD 0.25 | -5.56% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 729.10K |
| 2026-07-15 | AUD 0.27 | +3.85% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 321.14K |
| 2026-07-14 | AUD 0.26 | -3.70% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 345.54K |
| 2026-07-13 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 2.50M |
| 2026-07-10 | AUD 0.28 | +5.66% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 2.37M |
| 2026-07-09 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 250.17K |
| 2026-07-08 | AUD 0.26 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 409.34K |
| 2026-07-07 | AUD 0.26 | -5.45% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 490.96K |
| 2026-07-06 | AUD 0.28 | +5.77% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 797.04K |
| 2026-07-03 | AUD 0.26 | -1.89% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 607.35K |
| 2026-07-02 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 342.38K |
| 2026-07-01 | AUD 0.27 | +3.85% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 1.44M |
| 2026-06-30 | AUD 0.26 | +1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.05M |
| 2026-06-29 | AUD 0.25 | +4.08% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 1.30M |
| 2026-06-26 | AUD 0.25 | -2.00% | AUD 0.26 | AUD 0.26 | AUD 0.24 | 2.35M |
| 2026-06-25 | AUD 0.25 | -7.41% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 2.31M |
| 2026-06-24 | AUD 0.27 | +5.88% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 2.16M |
| 2026-06-23 | AUD 0.25 | -3.77% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 883.75K |
| 2026-06-22 | AUD 0.26 | +3.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 1.15M |
| 2026-06-19 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 1.25M |
| 2026-06-18 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 820.60K |
| 2026-06-17 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 1.38M |
| 2026-06-16 | AUD 0.26 | -7.14% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 2.31M |
| 2026-06-15 | AUD 0.28 | +3.70% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 2.23M |
| 2026-06-12 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 4.50M |
| 2026-06-11 | AUD 0.27 | +1.89% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 2.84M |
| 2026-06-10 | AUD 0.26 | -5.36% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 3.46M |
| 2026-06-09 | AUD 0.28 | -1.75% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 1.59M |
| 2026-06-05 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 1.22M |
| 2026-06-04 | AUD 0.28 | -1.75% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 971.62K |
| 2026-06-03 | AUD 0.28 | +1.79% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 2.27M |
| 2026-06-02 | AUD 0.28 | -5.08% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 1.66M |
| 2026-06-01 | AUD 0.29 | +3.51% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 1.06M |
| 2026-05-29 | AUD 0.28 | +3.64% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 1.37M |