Skip to main content
Beetaloo Energy Australia Limited (ASX:BTL)
Australia flag Australia · Delayed Price · Currency is AUD
0.260
+0.010 (4.00%)
Mar 6, 2026, 4:10 PM AEST

Beetaloo Energy Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.250.250.240.250.254.17%923,533
Mar 4, 20260.260.270.240.240.24-9.43%2,118,358
Mar 3, 20260.270.270.260.270.27-516,244
Mar 2, 20260.270.280.260.270.27-3.64%2,244,938
Feb 27, 20260.270.280.270.280.283.77%1,356,504
Feb 26, 20260.280.280.260.270.27-1.85%568,325
Feb 25, 20260.270.280.260.270.271.89%1,434,821
Feb 24, 20260.260.270.260.270.276.00%1,343,407
Feb 23, 20260.260.270.250.250.25-1.96%2,196,483
Feb 20, 20260.250.260.250.260.262.00%784,473
Feb 19, 20260.230.250.230.250.2511.11%1,058,481
Feb 18, 20260.230.240.230.230.23-823,067
Feb 17, 20260.230.230.230.230.23-919,924
Feb 16, 20260.240.250.230.230.23-4.26%2,315,834
Feb 13, 20260.260.260.240.240.24-6.00%201,981
Feb 12, 20260.260.260.250.250.25-1.96%415,047
Feb 11, 20260.250.260.240.260.264.08%391,541
Feb 10, 20260.240.250.240.250.254.26%1,021,666
Feb 9, 20260.240.250.240.240.24-260,188
Feb 6, 20260.240.240.230.240.24-4.08%3,007,941
Feb 5, 20260.260.260.240.250.25-7.55%582,307
Feb 4, 20260.250.270.250.270.2710.42%1,845,635
Feb 3, 20260.260.260.240.240.24-294,363
Feb 2, 20260.250.250.240.240.24-5.88%992,859
Jan 30, 20260.250.260.240.260.262.00%605,729
Jan 29, 20260.240.260.240.250.254.17%1,004,910
Jan 28, 20260.250.260.240.240.24-4.00%1,183,323
Jan 27, 20260.240.250.230.250.252.04%874,048
Jan 23, 20260.250.250.240.250.25-5,037,449
Jan 22, 20260.250.250.240.250.25-2.00%905,625
Jan 21, 20260.260.260.250.250.25-786,787
Jan 20, 20260.270.270.250.250.25-5.66%1,499,019
Jan 19, 20260.270.270.260.270.27-747,640
Jan 16, 20260.270.270.260.270.27-3,006,612
Jan 15, 20260.270.270.260.270.273.92%249,707
Jan 14, 20260.260.270.260.260.26-1.92%595,296
Jan 13, 20260.270.270.260.260.26-798,783
Jan 12, 20260.270.270.260.260.26-1.89%340,085
Jan 9, 20260.270.270.260.270.27-122,385
Jan 8, 20260.270.270.260.270.273.92%517,922
Jan 7, 20260.270.280.260.260.26-3.77%744,761
Jan 6, 20260.270.280.270.270.27-1.85%415,329
Jan 5, 20260.290.290.270.270.27-5.26%1,891,512
Jan 2, 20260.290.290.280.290.29-1.72%752,367
Dec 31, 20250.290.290.280.290.29-909,898
Dec 30, 20250.290.290.280.290.295.45%510,772
Dec 29, 20250.290.290.280.280.28-3.51%1,105,775
Dec 24, 20250.270.290.260.290.2911.76%5,343,122
Dec 23, 20250.260.280.250.260.262.00%1,017,097
Dec 22, 20250.260.270.250.250.25-7.41%2,253,724
Dec 19, 20250.270.270.270.270.273.85%9,590,862
Dec 18, 20250.270.270.260.260.26-437,544
Dec 17, 20250.260.270.260.260.261.96%723,334
Dec 16, 20250.280.280.250.260.26-3.77%8,438,539
Dec 15, 20250.280.300.270.270.27-3.64%3,836,484
Dec 12, 20250.280.300.280.280.28-4,414,608
Dec 11, 20250.290.290.280.280.28-3.51%492,339
Dec 10, 20250.280.290.270.290.295.56%1,251,673
Dec 9, 20250.290.290.270.270.27-3.57%632,809
Dec 8, 20250.290.290.270.280.28-718,033
Dec 5, 20250.280.290.270.280.283.70%2,725,342
Dec 4, 20250.290.290.270.270.27-5.26%3,284,809
Dec 3, 20250.290.310.280.290.29-1.72%3,138,017
Dec 2, 20250.290.290.280.290.291.75%405,012
Dec 1, 20250.280.290.270.290.293.64%517,577
Nov 28, 20250.280.280.270.280.281.85%164,896
Nov 27, 20250.290.290.270.270.27-3.57%383,649
Nov 26, 20250.270.300.270.280.285.66%1,492,492
Nov 25, 20250.270.270.260.270.271.92%132,061
Nov 24, 20250.270.270.260.260.26-351,487
Nov 21, 20250.260.270.250.260.264.00%1,939,392
Nov 20, 20250.250.270.250.250.252.04%691,394
Nov 19, 20250.250.260.240.250.25-3.92%882,158
Nov 18, 20250.260.260.250.260.26-3,161,144
Nov 17, 20250.260.270.250.260.26-5.56%1,578,111
Nov 14, 20250.270.280.260.270.27-829,223
Nov 13, 20250.290.290.270.270.27-5.26%919,602
Nov 12, 20250.300.300.280.290.29-1.72%171,831
Nov 11, 20250.300.300.280.290.29-824,250
Nov 10, 20250.290.300.290.290.29-322,548
Nov 7, 20250.300.300.290.290.29-1.69%680,011
Nov 6, 20250.290.300.270.300.303.51%1,599,344
Nov 5, 20250.290.290.270.290.29-1.72%531,634
Nov 4, 20250.280.290.280.290.292.65%578,113
Nov 3, 20250.290.300.280.280.28-0.88%191,335
Oct 31, 20250.270.300.270.290.295.56%1,131,761
Oct 30, 20250.290.300.270.270.27-5.26%2,268,855
Oct 29, 20250.290.290.280.290.291.79%489,032
Oct 28, 20250.290.300.260.280.28-1.75%2,209,446
Oct 27, 20250.280.300.280.290.291.79%1,973,786
Oct 24, 20250.300.300.280.280.28-3.45%675,030
Oct 23, 20250.310.310.290.290.29-3.33%1,031,478
Oct 22, 20250.290.310.290.300.305.26%1,570,325
Oct 21, 20250.310.310.280.290.29-6.56%2,711,518
Oct 20, 20250.330.330.290.310.31-4.69%1,887,460
Oct 17, 20250.350.350.320.320.32-4.48%3,503,932
Oct 16, 20250.370.370.330.340.34-8.22%1,796,000
Oct 15, 20250.350.370.340.370.377.35%1,184,951
Oct 14, 20250.340.360.340.340.34-313,080
Oct 13, 20250.360.360.330.340.34-6.85%1,322,706