Beetaloo Energy Australia Limited (ASX:BTL)
Australia
· Delayed Price · Currency is AUD 0.2900
-0.0050 (-1.69%)
At close: Sep 26, 2025
Beetaloo Energy Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 4,039,524 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 1,578,163 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 729,589 |
| Sep 23, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 1,584,651 |
| Sep 22, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 1,182,995 |
| Sep 19, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 697,877 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 985,954 |
| Sep 17, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 1.61% | 3,036,374 |
| Sep 16, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 731,899 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.52% | 393,285 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.85% | 509,978 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 971,043 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 895,343 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 1,852,695 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 1,936,257 |
| Sep 5, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 435,693 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 792,199 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -6.35% | 443,707 |
| Sep 2, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 747,010 |
| Sep 1, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 900,830 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 883,674 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 625,309 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,680,778 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 866,443 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.81% | 1,242,783 |
| Aug 22, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 17.43% | 3,583,510 |
| Aug 21, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.93% | 483,752 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 911,445 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 415,215 |
| Aug 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 1,010,878 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 1,646,367 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.75% | 1,884,209 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 195,962 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 712,173 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 920,845 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 622,985 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 1,591,631 |
| Aug 6, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 3,671,933 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 1,091,192 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 338,408 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 1,610,179 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,219,234 |
| Jul 30, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.91% | 1,791,291 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 995,595 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 919,333 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 563,751 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 1,852,595 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 1,651,237 |
| Jul 22, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 2,255,561 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 923,781 |