Beetaloo Energy Australia Limited (ASX:BTL)
Australia
· Delayed Price · Currency is AUD 0.290
-0.010 (-3.33%)
Apr 28, 2026, 4:10 PM AEST
Beetaloo Energy Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 697,586 |
| Apr 24, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 1,132,159 |
| Apr 23, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 2,953,071 |
| Apr 22, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,667,543 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 3,287,709 |
| Apr 20, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,800,774 |
| Apr 17, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 642,532 |
| Apr 16, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 1,066,726 |
| Apr 15, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 2,895,640 |
| Apr 14, 2026 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | 1.59% | 6,888,153 |
| Apr 13, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 4,527,109 |
| Apr 10, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -14.49% | 7,298,217 |
| Apr 7, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 3,196,860 |
| Apr 2, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 4.48% | 6,372,398 |
| Apr 1, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 2,629,489 |
| Mar 31, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -2.90% | 4,697,294 |
| Mar 30, 2026 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 15.00% | 7,120,411 |
| Mar 27, 2026 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | 17.65% | 6,562,630 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 4,764,557 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 2,309,762 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 516,927 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 3,074,750 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,532,940 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -12.73% | 2,961,257 |
| Mar 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 170,039 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 1,349,332 |
| Mar 16, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 1,436,285 |
| Mar 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 858,565 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 700,538 |
| Mar 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 11,596,064 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,220,711 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 928,026 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 850,923 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 923,533 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -9.43% | 2,118,358 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 516,244 |
| Mar 2, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 2,244,938 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,356,504 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 568,325 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 1,434,821 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 1,343,407 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 2,196,483 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 784,473 |
| Feb 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 1,058,481 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 823,067 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 919,924 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 2,315,834 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 201,981 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 415,047 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 391,541 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,021,666 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 260,188 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 3,007,941 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 582,307 |
| Feb 4, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 1,845,635 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 294,363 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 992,859 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 605,729 |
| Jan 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 1,004,910 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,183,323 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 874,048 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,037,449 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 905,625 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 786,787 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 1,499,019 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 747,640 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,006,612 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 249,707 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 595,296 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 798,783 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 340,085 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 122,385 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 517,922 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 744,761 |
| Jan 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 415,329 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 1,891,512 |
| Jan 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 752,367 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 909,898 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 510,772 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,105,775 |
| Dec 24, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 5,343,122 |
| Dec 23, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 2.00% | 1,017,097 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 2,253,724 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 9,590,862 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 437,544 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 723,334 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.77% | 8,438,539 |
| Dec 15, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.64% | 3,836,484 |
| Dec 12, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 4,414,608 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 492,339 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 1,251,673 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 632,809 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 718,033 |
| 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 |