Beetaloo Energy Australia Limited (ASX:BTL)
Australia
· Delayed Price · Currency is AUD 0.280
+0.010 (3.70%)
At close: Dec 5, 2025
Beetaloo Energy Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 2,725,342 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 3,284,809 |
| Dec 3, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 3,138,017 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 405,012 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 517,577 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 164,896 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 383,649 |
| Nov 26, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 5.66% | 1,492,492 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 132,061 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 351,487 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,939,392 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 691,394 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 882,158 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,161,144 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,578,111 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 829,223 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 919,602 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 171,831 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 824,250 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 322,548 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 680,011 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 1,599,344 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 531,634 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.65% | 578,113 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -0.88% | 191,335 |
| Oct 31, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.56% | 1,131,761 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 2,268,855 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 489,032 |
| Oct 28, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -1.75% | 2,209,446 |
| Oct 27, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 1,973,786 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 675,030 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,031,478 |
| Oct 22, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 1,570,325 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 2,711,518 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -4.69% | 1,887,460 |
| Oct 17, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.48% | 3,503,932 |
| Oct 16, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -8.22% | 1,796,000 |
| Oct 15, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 7.35% | 1,184,951 |
| Oct 14, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | - | 313,080 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -6.85% | 1,322,706 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 515,411 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 2,098,150 |
| Oct 8, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 8.82% | 1,004,150 |
| Oct 7, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | - | 2,725,103 |
| Oct 6, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | 1.49% | 964,582 |
| Oct 3, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 1,340,255 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.80% | 1,231,125 |
| Oct 1, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 3,836,221 |
| Sep 30, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 3,328,468 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 3,045,981 |
| 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 |