Benitec Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.34	14.34	13.07	13.14	13.14	-3.60%	36,141
May 9, 2025	14.01	14.17	13.38	13.63	13.63	-0.80%	44,297
May 8, 2025	13.59	13.90	13.35	13.74	13.74	1.48%	19,020
May 7, 2025	14.07	14.07	13.48	13.54	13.54	-2.59%	40,237
May 6, 2025	14.39	14.42	13.70	13.90	13.90	-3.67%	17,078
May 5, 2025	14.78	15.09	14.43	14.43	14.43	-4.12%	21,991
May 2, 2025	14.42	15.69	14.42	15.05	15.05	4.44%	64,819
May 1, 2025	13.55	14.79	13.10	14.41	14.41	6.03%	57,074
Apr 30, 2025	13.55	14.12	13.20	13.59	13.59	-0.66%	87,068
Apr 29, 2025	13.64	13.78	13.49	13.68	13.68	0.29%	11,374
Apr 28, 2025	13.61	13.82	13.16	13.64	13.64	0.37%	17,166
Apr 25, 2025	13.81	13.81	13.40	13.59	13.59	-2.20%	15,396
Apr 24, 2025	13.73	14.20	13.60	13.90	13.90	1.72%	33,975
Apr 23, 2025	13.99	13.99	13.55	13.66	13.66	-0.91%	27,191
Apr 22, 2025	13.97	14.23	13.38	13.79	13.79	-0.11%	34,167
Apr 21, 2025	13.67	14.13	13.50	13.80	13.80	0.36%	29,878
Apr 17, 2025	13.50	13.86	13.50	13.75	13.75	0.77%	33,112
Apr 16, 2025	13.80	14.00	13.26	13.65	13.65	-0.26%	49,400
Apr 15, 2025	13.44	14.22	13.33	13.68	13.68	3.09%	37,487
Apr 14, 2025	12.99	13.27	12.56	13.27	13.27	5.07%	15,242
Apr 11, 2025	11.88	12.87	11.49	12.63	12.63	5.78%	54,547
Apr 10, 2025	12.07	12.39	11.20	11.94	11.94	-1.89%	75,913
Apr 9, 2025	10.92	12.46	10.60	12.17	12.17	8.47%	54,547
Apr 8, 2025	12.12	12.45	10.61	11.22	11.22	-6.66%	50,365
Apr 7, 2025	11.39	12.57	10.50	12.02	12.02	-2.44%	52,878
Apr 4, 2025	12.86	12.98	11.13	12.32	12.32	-5.30%	99,875
Apr 3, 2025	12.43	13.13	11.74	13.01	13.01	3.67%	61,051
Apr 2, 2025	12.00	13.17	11.66	12.55	12.55	4.41%	57,106
Apr 1, 2025	13.15	13.30	11.54	12.02	12.02	-7.61%	48,600
Mar 31, 2025	13.46	13.46	11.86	13.01	13.01	-3.13%	85,764
Mar 28, 2025	13.68	13.92	13.26	13.43	13.43	-2.15%	54,207
Mar 27, 2025	14.06	14.26	12.98	13.73	13.73	-2.03%	66,371
Mar 26, 2025	15.08	15.08	13.98	14.01	14.01	-4.50%	58,653
Mar 25, 2025	14.34	15.03	13.81	14.67	14.67	2.30%	92,045
Mar 24, 2025	16.51	16.51	14.05	14.34	14.34	-10.99%	69,274
Mar 21, 2025	16.50	16.90	15.63	16.11	16.11	-4.05%	166,212
Mar 20, 2025	15.59	16.88	15.46	16.79	16.79	7.22%	35,658
Mar 19, 2025	15.50	15.85	14.90	15.66	15.66	0.90%	73,341
Mar 18, 2025	15.30	15.54	15.15	15.52	15.52	1.17%	60,874
Mar 17, 2025	15.10	15.97	14.70	15.34	15.34	2.47%	75,499
Mar 14, 2025	15.00	15.29	14.53	14.97	14.97	1.15%	61,026
Mar 13, 2025	14.89	15.01	14.14	14.80	14.80	2.14%	55,548
Mar 12, 2025	13.32	14.58	13.12	14.49	14.49	9.03%	37,889
Mar 11, 2025	12.54	13.45	12.22	13.29	13.29	8.31%	55,458
Mar 10, 2025	12.98	12.98	11.99	12.27	12.27	-5.54%	18,323
Mar 7, 2025	12.90	13.00	12.14	12.99	12.99	-	26,925
Mar 6, 2025	11.70	12.99	11.70	12.99	12.99	6.48%	42,410
Mar 5, 2025	12.31	12.44	11.54	12.20	12.20	1.92%	22,400
Mar 4, 2025	12.13	12.15	11.42	11.97	11.97	-3.62%	29,102
Mar 3, 2025	12.84	12.90	11.84	12.42	12.42	-2.28%	32,296