Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-19 04:27:33 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BMN) BANNERMAN ENERGY LTD Daily Prices Page 15...

     Prev Section TOC    Company Info for BMN    Limits Next Section


Company Details for (BMN) BANNERMAN ENERGY LTD

Listing Code BMN
Listing Name BANNERMAN ENERGY LTD
GICS Sector Energy
ISIN Name BANNERMAN RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BMN9


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for BMN .. Friday 17th May 2024

BMN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX 4.78 86,432,840 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BMN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

225 Days for (BMN) BANNERMAN ENERGY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2011-Aug-29 Mon 0.385 ### ### ### 71.1 71.1 0.0
2011-Aug-26 Fri 0.375 0.385 0.375 0.385 85.3 85.3 0.0
2011-Aug-25 Thu ### ### ### 0.385 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 307,444 0 78.0 78.0 0.0
2011-Aug-23 Tue ### 0.385 ### 0.385 ### ### 0.0
2011-Aug-22 Mon ### 0.385 ### 0.375 296,156 ### ### ### ###
2011-Aug-19 Fri 0.385 0.385 ### ### 13.6 13.6 0.0
2011-Aug-18 Thu ### 0.4 0.385 ### 336,276 131,988 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 333,371 0 15.5 15.5 0.0
2011-Aug-15 Mon 0.355 0.41 0.355 ### 1,367,826 ### ### ### 0.0
2011-Aug-12 Fri ### ### 0.355 0.355 235,779 41,850 ### ### 0.0
2011-Aug-11 Thu 0.345 ### ### 0.355 ### ### 0.0
2011-Aug-10 Wed ### ### 0.355 ### 1,135,745 ### ### ### 0.0
2011-Aug-09 Tue ### ### 0.29 ### 1,755,629 ### 82.3 82.3 0.0
2011-Aug-08 Mon ### 0.355 ### ### 1,685,586 ### 34.3 34.3 0.0
2011-Aug-05 Fri ### 0.375 ### ### 2,154,327 ### 19.1 19.1 0.0
2011-Aug-04 Thu 0.41 ### ### 0.41 83.9 83.9 ###
2011-Aug-03 Wed 0.4 0.41 0.385 ### 1,315,582 522,943 84.7 84.7 0.0
2011-Aug-02 Tue ### 0.42 ### 0.41 423,326 ### 26.9 26.9 ###
2011-Aug-01 Mon ### ### ### 0.425 ### ### ###
2011-Jul-29 Fri ### 0.44 0.42 ### 77.5 77.5 0.0
2011-Jul-28 Thu 0.425 ### 0.425 0.43 83.8 83.8 ###
2011-Jul-27 Wed 0.43 0.45 0.43 0.44 2,333,252 ### ### ### ###
2011-Jul-26 Tue 0.43 0.43 0.42 0.43 64.2 64.2 ###
2011-Jul-25 Mon ### 0.44 0.425 0.43 ### ### ###
2011-Jul-22 Fri 0.425 0.44 0.425 0.44 1,510,326 ### 85.4 85.4 ###
2011-Jul-21 Thu 0.42 0.44 0.42 0.42 2,096,548 ### ### ### ###
2011-Jul-20 Wed 0.425 0.43 ### 0.425 2,129,188 457,775 ### ### ###
2011-Jul-19 Tue 0.42 ### 0.42 0.425 1,054,675 221,481 ### ### ###
2011-Jul-18 Mon 0.43 0.43 0.42 0.42 17.3 17.3 ###
2011-Jul-15 Fri 0.44 0.44 0.425 0.43 17.5 17.5 ###
2011-Jul-14 Thu 0.45 0.45 0.43 0.43 7.9 7.9 ###
2011-Jul-13 Wed 0.43 0.445 ### 0.43 ### ### ###
2011-Jul-12 Tue ### ### ### 0.43 4,413,086 0 ### ### ###
2011-Jul-11 Mon ### ### ### 0.475 9,933,888 0 ### ### ###
2011-Jul-08 Fri ### ### ### 0.385 ### ### 0.0
2011-Jul-07 Thu 0.355 ### ### ### 2,207,629 0 89.9 89.9 0.0
2011-Jul-06 Wed ### ### ### ### 1,994,158 0 97.3 97.3 0.0
2011-Jul-05 Tue ### ### ### ### ### ### 0.0
2011-Jul-04 Mon ### ### 0.28 ### 943,142 ### ### ### 0.0
2011-Jul-01 Fri 0.275 ### 0.27 0.285 1,431,879 ### ### ### ###
2011-Jun-30 Thu 0.245 0.275 0.245 ### ### ### 0.0
2011-Jun-29 Wed 0.24 0.245 0.23 0.245 972,958 231,077 ### ### 0.0
2011-Jun-28 Tue 0.22 ### 0.22 0.23 93.0 93.0 ###
2011-Jun-27 Mon 0.23 0.23 0.21 0.225 1,310,189 288,241 ### ### ###
2011-Jun-24 Fri 0.25 0.25 0.23 ### 3.9 3.9 0.0
2011-Jun-23 Thu 0.25 0.255 ### 0.25 ### ### 0.0
2011-Jun-22 Wed 0.23 0.255 ### 0.25 ### ### 0.0
2011-Jun-21 Tue 0.22 0.225 ### 0.22 2,347,448 264,087 71.0 71.0 0.0
2011-Jun-20 Mon ### 0.24 ### 0.22 1,315,475 157,857 9.0 9.0 0.0
2011-Jun-17 Fri 0.25 0.25 0.23 ### ### ### 0.0
2011-Jun-16 Thu 0.255 0.255 0.24 0.25 ### ### 0.0
2011-Jun-15 Wed 0.27 0.27 0.255 0.26 ### ### 0.0
2011-Jun-14 Tue ### ### 0.255 0.275 ### ### ###
2011-Jun-10 Fri ### ### ### ### 660,023 0 ### ### 0.0
2011-Jun-09 Thu ### ### ### ### 510,728 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 170,741 0 ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 92.8 92.8 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### ### ### 0.0
2011-Jun-02 Thu ### ### ### ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### 84.8 84.8 0.0
2011-May-31 Tue ### ### ### ### 438,479 0 17.0 17.0 0.0
2011-May-30 Mon 0.325 ### ### ### ### ### 0.0
2011-May-27 Fri ### ### ### ### 269,288 0 9.1 9.1 0.0
2011-May-26 Thu ### 0.325 ### ### 633,648 ### ### ### 0.0
2011-May-25 Wed ### ### ### ### 10.5 10.5 0.0
2011-May-24 Tue ### 0.325 ### ### 72.9 72.9 0.0
2011-May-23 Mon ### ### ### ### 608,144 0 ### ### 0.0
2011-May-20 Fri 0.325 ### ### ### 521,649 0 93.3 93.3 0.0
2011-May-19 Thu ### ### ### ### 85.6 85.6 0.0
2011-May-18 Wed ### ### ### ### 908,023 0 6.4 6.4 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### 0.345 0.325 ### ### ### 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu ### ### ### 0.355 581,459 0 9.7 9.7 0.0
2011-May-11 Wed 0.385 0.41 0.375 0.385 1,943,979 ### 68.4 68.4 0.0
2011-May-10 Tue 0.325 0.385 0.325 ### 99.3 99.3 0.0
2011-May-09 Mon ### ### ### ### 535,028 0 ### ### 0.0
2011-May-06 Fri ### ### ### ### 455,052 0 86.9 86.9 0.0
2011-May-05 Thu ### 0.325 ### 0.325 83.8 83.8 ###
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue ### ### 0.29 ### 87.4 87.4 0.0
2011-May-02 Mon ### ### ### 0.325 666,051 0 ### ### ###
2011-Apr-29 Fri ### ### ### ### 1,144,756 0 ### ### 0.0
2011-Apr-28 Thu 0.375 0.375 0.355 ### 748,054 ### 32.2 32.2 0.0
2011-Apr-27 Wed 0.385 0.385 ### 0.375 1,068,551 ### ### ### ###
2011-Apr-21 Thu ### ### ### ### 1,058,777 0 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### 526,985 0 84.9 84.9 0.0
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### 0.41 ### 0.4 ### ### 0.0
2011-Apr-15 Fri ### 0.43 0.41 ### ### ### 0.0
2011-Apr-14 Thu 0.4 ### ### 0.4 ### ### 0.0
2011-Apr-13 Wed 0.385 ### ### 0.4 ### ### 0.0
2011-Apr-12 Tue 0.41 0.41 ### ### 1,482,644 303,942 ### ### 0.0
2011-Apr-11 Mon 0.42 0.425 0.41 0.42 70.9 70.9 ###
2011-Apr-08 Fri 0.425 0.425 ### 0.42 19.2 19.2 ###
2011-Apr-07 Thu ### 0.44 ### 0.42 ### ### ###
2011-Apr-06 Wed 0.45 0.46 0.43 0.44 15.1 15.1 ###
2011-Apr-05 Tue 0.455 0.47 0.45 0.45 1,241,074 ### ### ### 0.0
2011-Apr-04 Mon 0.45 ### 0.45 0.455 1,560,429 ### 75.4 75.4 0.0
2011-Apr-01 Fri 0.42 0.45 0.42 0.44 1,374,982 ### 92.7 92.7 ###
2011-Mar-31 Thu 0.41 0.43 0.4 0.42 1,023,285 ### 86.2 86.2 ###
2011-Mar-30 Wed ### 0.41 ### 0.41 ### ### ###
2011-Mar-29 Tue 0.445 0.445 0.41 ### ### ### 0.0
2011-Mar-28 Mon ### 0.47 ### 0.45 2,335,356 ### 13.5 13.5 0.0
2011-Mar-25 Fri 0.485 0.485 0.46 0.48 20.7 20.7 0.0
2011-Mar-24 Thu 0.485 0.49 0.475 0.485 ### ### 0.0
2011-Mar-23 Wed 0.52 0.52 0.48 0.5 1,452,152 726,076 ### ### 0.0
2011-Mar-22 Tue ### 0.555 ### 0.51 7,504,370 ### 9.0 9.0 ###
2011-Mar-21 Mon ### ### 0.455 0.49 ### ### ###
2011-Mar-18 Fri 0.43 0.45 ### 0.445 4,801,978 1,080,445 76.4 76.4 ###
2011-Mar-17 Thu 0.42 0.43 0.375 0.42 4,070,841 ### ### ### ###
2011-Mar-16 Wed ### 0.47 0.385 0.455 6,217,673 2,658,055 92.0 92.0 0.0
2011-Mar-15 Tue 0.48 0.51 0.345 0.375 1.4 1.4 ###
2011-Mar-14 Mon ### ### 0.52 0.56 13.3 13.3 ###
2011-Mar-11 Fri 0.685 ### 0.655 ### ### ### 0.0
2011-Mar-10 Thu 0.75 0.75 0.71 0.72 22.6 22.6 ###
2011-Mar-09 Wed 0.75 ### ### 0.74 34.6 34.6 0.1
2011-Mar-08 Tue 0.75 0.76 0.74 0.75 592,722 444,541 ### ### ###
2011-Mar-07 Mon 0.74 0.76 0.725 0.76 ### ### 0.1
2011-Mar-04 Fri 0.76 0.775 0.72 0.745 18.1 18.1 ###
2011-Mar-03 Thu 0.775 0.775 0.75 0.76 373,083 284,475 18.0 18.0 0.1
2011-Mar-02 Wed 0.77 0.78 0.76 0.78 741,652 571,072 79.5 79.5 0.1
2011-Mar-01 Tue 0.78 0.8 ### 0.775 34.7 34.7 0.1
2011-Feb-28 Mon 0.77 0.785 0.77 0.785 86.7 86.7 ###
2011-Feb-25 Fri 0.75 0.775 ### ### 515,726 199,843 78.4 78.4 0.0
2011-Feb-24 Thu 0.745 0.77 0.745 0.755 895,627 ### 80.3 80.3 ###
2011-Feb-23 Wed 0.72 0.74 ### 0.73 ### ### 0.1
2011-Feb-22 Tue 0.75 0.755 0.71 0.73 1,625,429 1,190,626 ### ### 0.1
2011-Feb-21 Mon 0.81 0.81 0.755 0.755 ### ### ###
2011-Feb-18 Fri 0.85 0.85 ### 0.82 916,658 389,579 ### ### 0.1
2011-Feb-17 Thu 0.825 0.87 0.825 0.84 2,054,174 ### ### ### ###
2011-Feb-16 Wed 0.82 0.845 ### 0.82 68.5 68.5 0.1
2011-Feb-15 Tue 0.83 0.83 0.8 0.81 ### ### 0.1
2011-Feb-14 Mon ### 0.83 0.81 0.81 690,443 ### ### ### 0.1
2011-Feb-11 Fri ### ### 0.8 0.81 75.9 75.9 0.1
2011-Feb-10 Thu 0.8 ### 0.785 0.8 796,451 ### 70.5 70.5 0.1
2011-Feb-09 Wed 0.82 ### 0.8 0.825 1,986,979 ### 75.7 75.7 0.1
2011-Feb-08 Tue 0.845 0.85 0.82 0.84 31.4 31.4 ###
2011-Feb-07 Mon 0.83 ### 0.81 0.82 26.0 26.0 0.1
2011-Feb-04 Fri 0.85 0.85 ### 0.82 9.7 9.7 0.1
2011-Feb-03 Thu 0.87 0.87 0.83 0.84 1,647,554 1,400,420 8.9 8.9 ###
2011-Feb-02 Wed 0.87 0.87 0.845 0.86 2,596,478 2,226,479 24.8 24.8 ###
2011-Feb-01 Tue 0.8 0.825 ### ### 2,588,759 ### ### ### 0.0
2011-Jan-31 Mon ### 0.78 0.725 0.755 2,125,985 ### ### ### ###
2011-Jan-28 Fri ### ### 0.745 0.755 2,181,774 ### 5.3 5.3 ###
2011-Jan-27 Thu 0.83 0.84 ### ### 20.5 20.5 0.0
2011-Jan-25 Tue 0.83 ### 0.8 0.82 ### ### 0.1
2011-Jan-24 Mon 0.845 0.845 ### ### 1,621,442 685,059 30.2 30.2 0.0
2011-Jan-21 Fri ### 0.87 ### 0.81 ### ### 0.1
2011-Jan-20 Thu 0.85 0.88 ### 0.86 1,431,253 629,751 ### ### ###
2011-Jan-19 Wed 0.88 ### 0.855 ### 3,293,087 ### 77.0 77.0 0.0
2011-Jan-18 Tue 0.8 0.82 0.78 0.82 ### ### 0.1
2011-Jan-17 Mon 0.79 0.79 0.74 ### 15.9 15.9 0.0
2011-Jan-14 Fri 0.75 0.78 0.74 0.77 ### ### 0.1
2011-Jan-13 Thu 0.725 0.76 0.725 0.76 4,174,647 3,099,675 89.8 89.8 0.1
2011-Jan-12 Wed ### 0.7 ### ### 2,711,520 ### 95.1 95.1 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 0.675 0.675 ### ### 21.9 21.9 0.0
2011-Jan-07 Fri 0.71 0.71 ### 0.675 7.1 7.1 0.0
2011-Jan-06 Thu ### ### 0.655 ### 1,377,586 451,159 ### ### 0.0
2011-Jan-05 Wed 0.675 ### ### 0.655 1,523,146 0 ### ### ###
2011-Jan-04 Tue 0.73 0.745 0.675 0.675 2,230,070 1,583,349 ### ### 0.0
2010-Dec-31 Fri 0.655 0.72 ### ### 97.1 97.1 0.0
2010-Dec-30 Thu ### ### ### ### 1,876,274 0 ### ### 0.0
2010-Dec-29 Wed 0.575 ### 0.575 ### 3,382,240 ### ### ### 0.0
2010-Dec-24 Fri 0.575 0.575 0.56 0.57 582,223 ### 24.9 24.9 ###
2010-Dec-23 Thu 0.57 0.575 ### 0.575 73.5 73.5 ###
2010-Dec-22 Wed 0.575 0.585 0.56 0.56 14.0 14.0 ###
2010-Dec-21 Tue 0.57 0.58 0.55 0.56 ### ### ###
2010-Dec-20 Mon 0.56 0.58 0.56 0.575 1,353,081 771,256 89.1 89.1 ###
2010-Dec-17 Fri 0.57 0.57 0.55 0.555 13.8 13.8 ###
2010-Dec-16 Thu 0.585 0.585 ### 0.575 1,195,724 349,749 ### ### ###
2010-Dec-15 Wed 0.525 ### 0.51 0.585 98.6 98.6 ###
2010-Dec-14 Tue 0.57 0.57 0.57 0.57 0 ###
2010-Dec-13 Mon 0.57 0.57 0.57 0.57 0 ###
2010-Dec-10 Fri 0.57 0.57 0.57 0.57 ### ### ###
2010-Dec-09 Thu 0.57 0.575 0.56 0.57 528,887 300,143 66.4 66.4 ###
2010-Dec-08 Wed 0.56 0.585 0.56 ### 1,430,420 ### ### ### 0.0
2010-Dec-07 Tue 0.56 0.57 0.555 0.555 25.5 25.5 ###
2010-Dec-06 Mon 0.585 0.59 0.54 0.56 1,877,675 1,060,886 9.2 9.2 ###
2010-Dec-03 Fri ### ### 0.58 0.59 626,424 ### 17.1 17.1 0.0
2010-Dec-02 Thu ### ### ### ### 16.2 16.2 0.0
2010-Dec-01 Wed ### ### 0.58 0.59 ### ### 0.0
2010-Nov-30 Tue ### ### ### ### 2,016,624 0 ### ### 0.0
2010-Nov-29 Mon 0.645 ### ### ### 31.8 31.8 0.0
2010-Nov-26 Fri ### 0.655 ### ### 69.0 69.0 0.0
2010-Nov-25 Thu ### ### 0.575 0.59 1,173,650 337,424 18.2 18.2 0.0
2010-Nov-24 Wed 0.545 ### ### 0.555 78.0 78.0 ###
2010-Nov-23 Tue 0.585 0.59 0.555 0.57 3,018,928 ### ### ### ###
2010-Nov-22 Mon 0.59 ### 0.58 0.585 1,187,520 344,380 31.1 31.1 ###
2010-Nov-19 Fri ### ### 0.56 0.57 7.4 7.4 ###
2010-Nov-18 Thu 0.57 0.59 0.545 0.585 1,873,629 1,063,284 ### ### ###
2010-Nov-17 Wed ### ### 0.54 0.555 4,175,672 ### 3.3 3.3 ###
2010-Nov-16 Tue ### ### 0.625 ### 10.2 10.2 0.0
2010-Nov-15 Mon ### 0.675 ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 1,574,558 0 14.0 14.0 0.0
2010-Nov-11 Thu ### ### 0.675 0.675 1,089,070 ### ### ### 0.0
2010-Nov-10 Wed 0.685 ### 0.655 ### ### ### 0.0
2010-Nov-09 Tue ### 0.71 ### 0.7 ### ### ###
2010-Nov-08 Mon ### ### ### 0.655 ### ### ###
2010-Nov-05 Fri ### ### ### 0.575 2.5 2.5 ###
2010-Nov-04 Thu 0.55 ### 0.54 ### 96.5 96.5 0.0
2010-Nov-03 Wed 0.545 0.55 0.53 0.53 1,790,956 ### 13.3 13.3 0.0
2010-Nov-02 Tue 0.5 ### 0.49 0.53 ### ### 0.0
2010-Nov-01 Mon 0.5 0.51 0.485 0.5 65.3 65.3 0.0
2010-Oct-29 Fri 0.53 0.54 0.48 ### 2,425,424 ### ### ### 0.0
2010-Oct-28 Thu 0.52 0.52 ### 0.51 1,946,282 ### 17.5 17.5 ###
2010-Oct-27 Wed 0.525 0.55 0.51 0.52 2,346,446 ### 38.7 38.7 0.0
2010-Oct-26 Tue 0.555 0.56 0.5 ### ### ### 0.0
2010-Oct-25 Mon 0.5 0.54 0.485 0.54 4,963,259 2,543,670 ### ### 0.0
2010-Oct-22 Fri 0.42 0.47 0.42 0.47 4,721,455 2,101,047 ### ### ###
2010-Oct-21 Thu 0.41 0.42 ### ### ### ### 0.0
2010-Oct-20 Wed 0.42 0.425 ### 0.4 ### ### 0.0
2010-Oct-19 Tue ### 0.43 0.41 0.42 80.4 80.4 ###
2010-Oct-18 Mon 0.385 0.43 0.385 ### 2,429,929 ### 94.3 94.3 0.0
2010-Oct-15 Fri ### ### ### ### 1,021,241 0 ### ### 0.0
2010-Oct-14 Thu 0.355 0.4 0.355 0.385 2,583,082 ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue 0.355 0.355 ### ### 8.0 8.0 0.0
2010-Oct-11 Mon ### ### ### ### 838,321 0 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### 3.6 3.6 0.0
2010-Oct-07 Thu 0.355 ### 0.345 0.345 11.3 11.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-19 16:27:33 thru 2024-05-19 16:27:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000