Skip to main content
Basin Energy Limited (ASX:BSN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0300
+0.0030 (11.11%)
At close: Mar 9, 2026

Basin Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.030.030.030.030.03-3.57%23,439
Mar 4, 20260.030.030.030.030.03-15.15%548,661
Mar 3, 20260.030.030.030.030.03-30,030
Mar 2, 20260.030.030.030.030.033.13%240,530
Feb 27, 20260.030.030.030.030.0310.34%746,535
Feb 26, 20260.030.030.030.030.03-3.33%549,690
Feb 25, 20260.030.030.030.030.03-176,021
Feb 24, 20260.030.030.030.030.033.45%324,642
Feb 23, 20260.030.030.030.030.03-705,095
Feb 20, 20260.030.040.030.030.03-17.14%4,100,393
Feb 19, 20260.040.040.040.040.04-282,714
Feb 18, 20260.040.040.040.040.04-2.78%15,000
Feb 17, 20260.040.040.040.040.04-5.26%231,277
Feb 16, 20260.040.040.040.040.04-7.32%373,442
Feb 13, 20260.040.040.040.040.04-68,215
Feb 12, 20260.050.050.040.040.04-2.38%77,506
Feb 11, 20260.040.040.040.040.04-447,730
Feb 10, 20260.050.050.040.040.04-10.64%1,011,085
Feb 9, 20260.040.050.040.050.0514.63%448,633
Feb 6, 20260.050.050.040.040.04-24.07%466,120
Feb 5, 20260.060.060.050.050.05-1.82%137,725
Feb 4, 20260.050.060.050.060.0612.24%234,997
Feb 3, 20260.050.050.050.050.05-7.55%195,651
Feb 2, 20260.060.060.050.050.05-13.11%39,277
Jan 30, 20260.060.070.060.060.0610.91%417,282
Jan 29, 20260.060.060.060.060.06-500,152
Jan 28, 20260.060.060.060.060.06-1.79%216,667
Jan 27, 20260.060.060.060.060.067.69%715,859
Jan 23, 20260.050.060.050.050.0515.56%1,433,139
Jan 22, 20260.050.050.050.050.05-628,302
Jan 21, 20260.050.050.050.050.05-251,463
Jan 20, 20260.050.050.050.050.05-8.16%152,040
Jan 19, 20260.050.050.040.050.058.89%334,052
Jan 16, 20260.040.050.040.050.057.14%93,528
Jan 15, 20260.040.040.040.040.042.44%195,280
Jan 13, 20260.040.040.040.040.04-15,751
Jan 9, 20260.040.040.040.040.042.50%158,049
Jan 8, 20260.040.040.040.040.04-4.76%658,749
Jan 7, 20260.040.040.040.040.04-98,149
Jan 6, 20260.040.040.040.040.04-4.55%119,959
Jan 5, 20260.050.050.040.040.04-4.35%299,105
Jan 2, 20260.050.050.050.050.05-2.13%1,000
Dec 31, 20250.050.050.050.050.05-2.08%68,842
Dec 29, 20250.040.050.040.050.0520.00%162,596
Dec 24, 20250.040.040.040.040.04-33,898
Dec 23, 20250.040.040.040.040.042.56%246,372
Dec 22, 20250.040.040.040.040.04-4.88%180,566
Dec 19, 20250.040.040.040.040.04-4.65%118,943
Dec 16, 20250.040.040.040.040.04-2.27%103,758
Dec 15, 20250.040.040.040.040.04-4.35%87,340
Dec 12, 20250.040.050.040.050.0512.20%361,955
Dec 10, 20250.040.040.040.040.04-6.82%72,978
Dec 9, 20250.040.040.040.040.04-16,540
Dec 8, 20250.050.050.040.040.04-2.22%48,459
Dec 5, 20250.050.050.050.050.05-85,140
Dec 4, 20250.050.050.050.050.05-13.46%587,222
Dec 3, 20250.050.050.050.050.054.00%12,018
Dec 2, 20250.050.050.050.050.05-7.41%150,000
Dec 1, 20250.050.050.050.050.05-67,645
Nov 28, 20250.050.050.050.050.058.00%567,023
Nov 27, 20250.050.050.050.050.052.04%17,336
Nov 26, 20250.050.050.050.050.05-2.00%99,925
Nov 24, 20250.050.050.050.050.05-1.96%608,084
Nov 21, 20250.050.060.050.050.05-225,240
Nov 20, 20250.050.050.050.050.05-200,000
Nov 19, 20250.060.060.050.050.052.00%144,845
Nov 18, 20250.050.050.050.050.05-5.66%217,294
Nov 17, 20250.050.050.050.050.05-3.64%15,033
Nov 14, 20250.050.060.050.060.0610.00%340,917
Nov 13, 20250.050.050.050.050.05-3.85%204,738
Nov 12, 20250.050.060.050.050.05-3.70%215,686
Nov 11, 20250.060.060.050.050.05-3.57%157,018
Nov 10, 20250.050.060.050.060.063.70%25,665
Nov 7, 20250.060.060.050.050.05-6.90%264,975
Nov 6, 20250.060.060.060.060.06-1.69%736,030
Nov 5, 20250.060.060.060.060.061.72%153,777
Nov 4, 20250.060.060.060.060.06-4.92%80,561
Nov 3, 20250.060.060.060.060.06-546,028
Oct 31, 20250.060.060.060.060.067.02%239,551
Oct 30, 20250.060.060.060.060.06-1.72%124,620
Oct 28, 20250.060.060.060.060.06-6.45%495,266
Oct 27, 20250.060.060.060.060.063.33%263,012
Oct 24, 20250.060.060.060.060.0611.11%106,261
Oct 23, 20250.060.060.050.050.05-10.00%534,780
Oct 22, 20250.060.060.060.060.06-4.76%492,342
Oct 21, 20250.060.070.060.060.068.62%932,072
Oct 20, 20250.060.060.060.060.061.75%392,065
Oct 17, 20250.060.070.060.060.06-9.52%646,365
Oct 16, 20250.070.070.060.060.06-3.08%318,962
Oct 15, 20250.070.070.070.070.07-5.80%125,057
Oct 14, 20250.060.070.060.070.0711.29%313,888
Oct 13, 20250.070.070.060.060.06-6.06%221,973
Oct 10, 20250.070.070.070.070.071.54%786,017
Oct 9, 20250.060.070.060.070.071.56%324,985
Oct 8, 20250.060.060.060.060.064.92%92,516
Oct 7, 20250.060.060.060.060.063.39%394,671
Oct 6, 20250.060.060.060.060.06-3.28%141,847
Oct 3, 20250.060.060.060.060.065.17%58,183
Oct 2, 20250.060.060.060.060.06-1.69%133,692
Oct 1, 20250.060.060.060.060.06-622,123