ASX - Delayed Quote AUD

Blue Energy Limited (BLU.AX)

Compare
0.0080 0.0000 (0.00%)
At close: 3:47 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 4,913
Oct 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 4,913
Oct 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 62,500
Oct 23, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 3,629,261
Oct 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 21, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 250,000
Oct 18, 2024 0.0080 0.0085 0.0080 0.0080 0.0080 36,713
Oct 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 42,020
Oct 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 65,000
Oct 15, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 480,400
Oct 14, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 320,857
Oct 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 67,060
Oct 10, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 9, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 2,420,609
Oct 8, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 1,328,432
Oct 7, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Oct 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 572,302
Oct 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 250,000
Oct 1, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Sep 30, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 829,449
Sep 27, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 2,111,633
Sep 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 341,364
Sep 25, 2024 0.0090 0.0100 0.0080 0.0100 0.0100 1,218,587
Sep 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 400,000
Sep 23, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 227,416
Sep 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 16,417
Sep 19, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 485,115
Sep 18, 2024 0.0085 0.0090 0.0085 0.0090 0.0090 50,000
Sep 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 377,522
Sep 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,313,605
Sep 13, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 57,999
Sep 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 529,198
Sep 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 200,419
Sep 10, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 2,668,397
Sep 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 215,000
Sep 6, 2024 0.0090 0.0100 0.0080 0.0080 0.0080 878,916
Sep 5, 2024 0.0100 0.0100 0.0085 0.0085 0.0085 193,695
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 3, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 3,051,206
Sep 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Aug 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 63,125
Aug 29, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 324,755
Aug 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 370,332
Aug 27, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Aug 26, 2024 0.0090 0.0100 0.0090 0.0095 0.0095 246,454
Aug 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 160,000
Aug 22, 2024 0.0080 0.0090 0.0080 0.0080 0.0080 1,093,082
Aug 21, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 1,975,741
Aug 20, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 66,580
Aug 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 48,572
Aug 16, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 3,481
Aug 15, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 262,429
Aug 14, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 203,425
Aug 13, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 2,797
Aug 12, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 186,871
Aug 9, 2024 0.0100 0.0100 0.0090 0.0095 0.0095 153,034
Aug 8, 2024 0.0090 0.0095 0.0090 0.0090 0.0090 510,842
Aug 7, 2024 0.0095 0.0095 0.0090 0.0090 0.0090 567,087
Aug 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Aug 5, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 847,789
Aug 2, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 895,845
Aug 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,996
Jul 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 103,818
Jul 30, 2024 0.0105 0.0110 0.0105 0.0110 0.0110 100,012
Jul 29, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 593,021
Jul 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 25, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 199,092
Jul 24, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 239,300
Jul 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 22, 2024 0.0110 0.0120 0.0100 0.0120 0.0120 856,833
Jul 19, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 72,505
Jul 18, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 347,347
Jul 17, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 656,009
Jul 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 276,330
Jul 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 435,922
Jul 12, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 236,103
Jul 11, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 1,050,169
Jul 10, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 171,900
Jul 9, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 314,578
Jul 8, 2024 0.0110 0.0130 0.0110 0.0110 0.0110 1,681,276
Jul 5, 2024 0.0095 0.0100 0.0090 0.0100 0.0100 219,355
Jul 4, 2024 0.0120 0.0130 0.0090 0.0110 0.0110 2,974,127
Jul 3, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 2, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 1,174,965
Jul 1, 2024 0.0110 0.0140 0.0110 0.0140 0.0140 2,227,899
Jun 28, 2024 0.0090 0.0110 0.0090 0.0110 0.0110 3,008,544
Jun 27, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 646,132
Jun 26, 2024 0.0080 0.0100 0.0080 0.0080 0.0080 2,121,861
Jun 25, 2024 0.0090 0.0090 0.0065 0.0080 0.0080 13,507,371
Jun 24, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 6,297,304
Jun 21, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 4,607,532
Jun 20, 2024 0.0100 0.0110 0.0090 0.0100 0.0100 3,107,522
Jun 19, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 3,363,951
Jun 18, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 2,075,222
Jun 17, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 5,892,700
Jun 14, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,117,070
Jun 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,071,860
Jun 12, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,507,202
Jun 11, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 681,994
Jun 7, 2024 0.0110 0.0120 0.0100 0.0120 0.0120 1,050,156
Jun 6, 2024 0.0110 0.0120 0.0100 0.0120 0.0120 3,057,122
Jun 5, 2024 0.0100 0.0120 0.0100 0.0110 0.0110 5,200,497
Jun 4, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 12,692,755
Jun 3, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 3,083,569
May 31, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 515,629
May 30, 2024 0.0145 0.0150 0.0140 0.0140 0.0140 2,985,681
May 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 804,300
May 28, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 28
May 27, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 318,436
May 24, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 64,900
May 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 734,439
May 22, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 749,914
May 21, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 158,462
May 20, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 302,323
May 17, 2024 0.0150 0.0155 0.0150 0.0155 0.0155 335,761
May 16, 2024 0.0150 0.0155 0.0150 0.0150 0.0150 630,977
May 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 319,293
May 14, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 536,736
May 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,553,650
May 10, 2024 0.0140 0.0160 0.0140 0.0150 0.0150 3,053,512
May 9, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 353,873
May 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
May 7, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 243,214
May 6, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 152,502
May 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 760,626
May 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 34,750
May 1, 2024 0.0150 0.0150 0.0130 0.0140 0.0140 861,035
Apr 30, 2024 0.0140 0.0150 0.0130 0.0150 0.0150 1,228,733
Apr 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 142,114
Apr 26, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 1,517,140
Apr 24, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 23, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 1,649,533
Apr 22, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 1,712,407
Apr 19, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 254,289
Apr 18, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 275,456
Apr 17, 2024 0.0140 0.0155 0.0140 0.0150 0.0150 670,734
Apr 16, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 804,018
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 12, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 1,481,145
Apr 11, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 77,962
Apr 10, 2024 0.0170 0.0170 0.0155 0.0170 0.0170 1,426,647
Apr 9, 2024 0.0160 0.0170 0.0150 0.0170 0.0170 1,140,477
Apr 8, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 123,161
Apr 5, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 858,467
Apr 4, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 109,805
Apr 3, 2024 0.0150 0.0155 0.0150 0.0150 0.0150 2,224,092
Apr 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 636,022
Mar 28, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 53,806
Mar 27, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 579,499
Mar 26, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 274,823
Mar 25, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 660,898
Mar 22, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 967,728
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 156,785
Mar 20, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 428,085
Mar 19, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 773,591
Mar 18, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 1,244,163
Mar 15, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 178,033
Mar 14, 2024 0.0160 0.0160 0.0155 0.0155 0.0155 21,257
Mar 13, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 177,400
Mar 12, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 13,645
Mar 11, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 16,762
Mar 8, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 381,744
Mar 7, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 521,283
Mar 6, 2024 0.0170 0.0170 0.0150 0.0170 0.0170 94,704
Mar 5, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 410,903
Mar 4, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 277,183
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 213,338
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 421,693
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 847,251
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 794,298
Feb 26, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 1,155,469
Feb 23, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,085,000
Feb 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 195,000
Feb 21, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 519,182
Feb 20, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 447,162
Feb 19, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 2,690,702
Feb 16, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 75,550
Feb 15, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 468,125
Feb 14, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 2,121,517
Feb 13, 2024 0.0170 0.0200 0.0160 0.0180 0.0180 3,586,955
Feb 12, 2024 0.0140 0.0160 0.0140 0.0150 0.0150 1,772,742
Feb 9, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 449,035
Feb 8, 2024 0.0130 0.0140 0.0120 0.0140 0.0140 4,328,938
Feb 7, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 2,759,220
Feb 6, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 4,207,719
Feb 5, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 3,383,565
Feb 2, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 2,484,782
Feb 1, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 3,116,336
Jan 31, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 7,814,068
Jan 30, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 581,976
Jan 29, 2024 0.0170 0.0190 0.0170 0.0180 0.0180 2,041,166
Jan 25, 2024 0.0190 0.0190 0.0160 0.0160 0.0160 1,649,168
Jan 24, 2024 0.0190 0.0190 0.0160 0.0190 0.0190 3,382,773
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,208,664
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 110,525
Jan 19, 2024 0.0200 0.0205 0.0200 0.0205 0.0205 361,514
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 55,500
Jan 17, 2024 0.0200 0.0205 0.0200 0.0200 0.0200 1,836,663
Jan 16, 2024 0.0210 0.0220 0.0200 0.0200 0.0200 3,876,704
Jan 15, 2024 0.0220 0.0230 0.0220 0.0220 0.0220 423,054
Jan 12, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 1,207,253
Jan 11, 2024 0.0240 0.0240 0.0220 0.0230 0.0230 2,331,216
Jan 10, 2024 0.0220 0.0240 0.0210 0.0210 0.0210 1,478,908
Jan 9, 2024 0.0220 0.0230 0.0210 0.0210 0.0210 1,397,580
Jan 8, 2024 0.0230 0.0230 0.0210 0.0210 0.0210 968,937
Jan 5, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 426,619
Jan 4, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 1,039,867
Jan 3, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 484,348
Jan 2, 2024 0.0240 0.0250 0.0230 0.0230 0.0230 2,528,510
Dec 29, 2023 0.0250 0.0250 0.0240 0.0240 0.0240 223,244
Dec 28, 2023 0.0250 0.0250 0.0240 0.0250 0.0250 662,900
Dec 27, 2023 0.0250 0.0250 0.0230 0.0230 0.0230 148,021
Dec 22, 2023 0.0250 0.0250 0.0240 0.0240 0.0240 183,648
Dec 21, 2023 0.0290 0.0290 0.0240 0.0240 0.0240 3,344,155
Dec 20, 2023 0.0280 0.0280 0.0260 0.0260 0.0260 1,754,915
Dec 19, 2023 0.0260 0.0290 0.0260 0.0290 0.0290 801,051
Dec 18, 2023 0.0260 0.0260 0.0250 0.0250 0.0250 502,587
Dec 15, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 372,629
Dec 14, 2023 0.0260 0.0290 0.0250 0.0270 0.0270 4,727,293
Dec 13, 2023 0.0250 0.0260 0.0245 0.0250 0.0250 1,848,632
Dec 12, 2023 0.0260 0.0280 0.0240 0.0240 0.0240 3,165,119
Dec 11, 2023 0.0220 0.0310 0.0220 0.0250 0.0250 19,174,532
Dec 8, 2023 0.0210 0.0210 0.0200 0.0210 0.0210 394,303
Dec 7, 2023 0.0205 0.0205 0.0200 0.0200 0.0200 155,243
Dec 6, 2023 0.0220 0.0220 0.0205 0.0210 0.0210 771,309
Dec 5, 2023 0.0215 0.0230 0.0210 0.0210 0.0210 537,902
Dec 4, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 540,583
Dec 1, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 65,272
Nov 30, 2023 0.0220 0.0220 0.0205 0.0220 0.0220 236,075
Nov 29, 2023 0.0205 0.0220 0.0205 0.0220 0.0220 495,866
Nov 28, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 516,428
Nov 27, 2023 0.0210 0.0220 0.0210 0.0220 0.0220 553,900
Nov 24, 2023 0.0210 0.0220 0.0205 0.0210 0.0210 659,142
Nov 23, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 357,663
Nov 22, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 877,400
Nov 21, 2023 0.0220 0.0230 0.0220 0.0220 0.0220 426,156
Nov 20, 2023 0.0220 0.0230 0.0220 0.0220 0.0220 492,541
Nov 17, 2023 0.0230 0.0240 0.0220 0.0220 0.0220 762,911
Nov 16, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 1,139,874
Nov 15, 2023 0.0230 0.0240 0.0230 0.0230 0.0230 2,283,603
Nov 14, 2023 0.0240 0.0250 0.0230 0.0230 0.0230 3,053,258
Nov 13, 2023 0.0250 0.0250 0.0225 0.0230 0.0230 1,779,683
Nov 10, 2023 0.0210 0.0270 0.0210 0.0240 0.0240 7,480,004
Nov 9, 2023 0.0170 0.0250 0.0170 0.0200 0.0200 11,415,943
Nov 8, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 1,001,659
Nov 7, 2023 0.0180 0.0180 0.0170 0.0175 0.0175 175
Nov 6, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 88,981
Nov 3, 2023 0.0180 0.0180 0.0165 0.0170 0.0170 2,002,501
Nov 2, 2023 0.0170 0.0180 0.0170 0.0170 0.0170 1,827,129
Nov 1, 2023 0.0170 0.0180 0.0160 0.0160 0.0160 3,651,455
Oct 31, 2023 0.0140 0.0190 0.0140 0.0170 0.0170 49,870,018
Oct 30, 2023 0.0140 0.0150 0.0130 0.0140 0.0140 682,328
Oct 27, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 1,060,163
Oct 26, 2023 0.0130 0.0140 0.0120 0.0140 0.0140 12,063,683
Oct 25, 2023 0.0150 0.0155 0.0140 0.0150 0.0150 2,031,255

Related Tickers