Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-May-20 10:56:34 AM 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 17...

     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
2009-Nov-13 Fri ### ### ### ### 126,521 0 23.2 23.2 0.0
2009-Nov-12 Thu ### ### 1.055 ### 74.2 74.2 0.0
2009-Nov-11 Wed ### ### 1.055 ### 332,051 175,156 21.9 21.9 0.0
2009-Nov-10 Tue ### ### 1.075 1.085 ### ### 0.1
2009-Nov-09 Mon ### ### ### ### 93.0 93.0 0.0
2009-Nov-06 Fri ### ### ### ### 68.5 68.5 0.0
2009-Nov-05 Thu 1.045 ### 1 ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 22.6 22.6 0.0
2009-Nov-03 Tue ### ### ### ### 362,321 0 ### ### 0.0
2009-Nov-02 Mon ### ### ### 1.045 67.5 67.5 0.1
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 767,929 0 ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 1,054,388 0 38.1 38.1 0.0
2009-Oct-27 Tue ### ### 1.145 ### 518,953 ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 76.0 76.0 0.0
2009-Oct-23 Fri ### 1.2 ### ### ### ### 0.0
2009-Oct-22 Thu ### ### 1.155 ### 646,220 ### ### ### 0.0
2009-Oct-21 Wed ### 1.175 ### ### 443,388 ### ### ### 0.0
2009-Oct-20 Tue 1.175 ### ### ### 331,774 0 28.6 28.6 0.0
2009-Oct-19 Mon ### 1.2 ### ### 34.0 34.0 0.0
2009-Oct-16 Fri ### 1.2 ### ### 509,670 ### 32.1 32.1 0.0
2009-Oct-15 Thu ### 1.23 1.185 ### 1,351,589 1,632,043 23.1 23.1 0.0
2009-Oct-14 Wed 1.2 1.22 ### ### ### ### 0.0
2009-Oct-13 Tue 1.185 1.21 1.185 ### ### ### 0.0
2009-Oct-12 Mon ### 1.225 ### ### ### ### 0.0
2009-Oct-09 Fri 1.225 ### ### 1.22 512,522 0 ### ### 0.1
2009-Oct-08 Thu 1.255 ### 1.225 1.23 426,947 ### ### ### 0.1
2009-Oct-07 Wed 1.27 1.285 ### 1.255 ### ### ###
2009-Oct-06 Tue 1.23 1.29 1.23 1.25 590,858 744,481 82.2 82.2 ###
2009-Oct-05 Mon ### 1.23 ### ### 87.9 87.9 0.0
2009-Oct-02 Fri 1.2 1.21 ### 1.2 694,927 ### ### ### 0.1
2009-Oct-01 Thu 1.24 1.245 ### 1.22 27.2 27.2 0.1
2009-Sep-30 Wed 1.28 1.29 ### 1.25 460,171 ### 19.8 19.8 ###
2009-Sep-29 Tue ### ### 1.22 1.28 1,257,780 767,245 ### ### ###
2009-Sep-28 Mon ### ### 1.21 ### 1,933,421 ### ### ### 0.0
2009-Sep-25 Fri ### ### 1.285 ### ### ### 0.0
2009-Sep-24 Thu 1.355 ### 1.325 ### 502,578 332,957 78.3 78.3 0.0
2009-Sep-23 Wed ### ### ### ### 1,480,953 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 914,150 0 ### ### 0.0
2009-Sep-21 Mon ### ### 1.285 ### 503,225 323,322 71.9 71.9 0.0
2009-Sep-18 Fri 1.29 1.325 1.28 ### 1,253,629 1,632,851 ### ### 0.0
2009-Sep-17 Thu ### ### 1.29 ### 420,284 271,083 18.0 18.0 0.0
2009-Sep-16 Wed ### ### ### ### 569,480 0 ### ### 0.0
2009-Sep-15 Tue ### ### 1.285 ### 34.6 34.6 0.0
2009-Sep-14 Mon ### ### 1.26 1.26 ### ### ###
2009-Sep-11 Fri ### ### 1.285 ### 4.7 4.7 0.0
2009-Sep-10 Thu ### ### 1.325 ### ### ### 0.0
2009-Sep-09 Wed 1.25 1.43 1.23 ### ### ### 0.0
2009-Sep-08 Tue 1.245 ### 1.24 1.25 729,645 452,379 ### ### ###
2009-Sep-07 Mon 1.255 1.27 1.22 ### 24.1 24.1 0.0
2009-Sep-04 Fri ### 1.25 1.2 1.245 745,872 ### 82.4 82.4 0.1
2009-Sep-03 Thu 1.175 1.24 ### 1.21 81.5 81.5 ###
2009-Sep-02 Wed ### 1.255 ### ### ### ### 0.0
2009-Sep-01 Tue ### 1.23 1.125 ### 95.7 95.7 0.0
2009-Aug-31 Mon ### 1.185 ### ### 367,673 217,846 ### ### 0.0
2009-Aug-28 Fri ### 1.23 1.145 ### 1,094,557 1,299,786 ### ### 0.0
2009-Aug-27 Thu ### 1.2 ### ### 868,285 520,971 26.0 26.0 0.0
2009-Aug-26 Wed 1.285 ### ### 1.24 12.5 12.5 0.1
2009-Aug-25 Tue ### 1.23 ### 1.23 ### ### 0.1
2009-Aug-24 Mon ### 1.125 ### ### ### ### 0.0
2009-Aug-21 Fri ### ### ### 1.085 46.0 46.0 0.1
2009-Aug-20 Thu ### 1.145 ### ### 288,222 ### 18.2 18.2 0.0
2009-Aug-19 Wed ### ### ### 1.085 72.3 72.3 0.1
2009-Aug-18 Tue ### ### ### ### 747,744 0 ### ### 0.0
2009-Aug-17 Mon 1.155 1.155 ### ### 358,559 ### ### ### 0.0
2009-Aug-14 Fri ### 1.175 1.145 1.155 402,421 ### 27.5 27.5 0.1
2009-Aug-13 Thu 1.175 1.185 ### ### 274,687 162,752 61.2 61.2 0.0
2009-Aug-12 Wed ### ### ### ### 291,749 0 67.4 67.4 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 503,486 0 ### ### 0.0
2009-Aug-07 Fri ### 1.2 ### ### ### ### 0.0
2009-Aug-06 Thu 1.2 1.2 ### ### 556,841 ### ### ### 0.0
2009-Aug-05 Wed ### ### ### 1.2 23.9 23.9 0.1
2009-Aug-04 Tue ### 1.275 1.21 1.21 14.1 14.1 ###
2009-Aug-03 Mon 1.21 1.27 1.21 1.23 ### ### 0.1
2009-Jul-31 Fri 1.23 1.245 ### ### 536,288 ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 317,988 0 84.7 84.7 0.0
2009-Jul-29 Wed 1.175 1.25 ### ### ### ### 0.0
2009-Jul-28 Tue 1.25 1.25 1.155 ### 734,659 883,427 ### ### 0.0
2009-Jul-27 Mon ### ### ### 1.2 ### ### 0.1
2009-Jul-24 Fri 1.345 ### ### ### ### ### 0.0
2009-Jul-23 Thu ### 1.325 ### ### ### ### 0.0
2009-Jul-22 Wed 1.22 1.23 ### 1.2 ### ### 0.1
2009-Jul-21 Tue 1.245 1.27 1.22 ### 782,879 974,684 ### ### 0.0
2009-Jul-20 Mon 1.23 1.245 ### 1.22 25.5 25.5 0.1
2009-Jul-17 Fri ### 1.2 ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### 1.2 1.155 1.155 31.5 31.5 0.1
2009-Jul-15 Wed ### ### 1.125 1.145 ### ### ###
2009-Jul-14 Tue ### ### 1.025 ### ### ### 0.0
2009-Jul-13 Mon 1.045 1.045 ### ### 289,572 ### 21.1 21.1 0.0
2009-Jul-10 Fri ### ### ### ### 287,146 0 ### ### 0.0
2009-Jul-09 Thu 1.045 1.045 ### ### 5.0 5.0 0.0
2009-Jul-08 Wed ### ### ### 1 960,947 0 18.2 18.2 ###
2009-Jul-07 Tue ### ### ### ### ### ### 0.0
2009-Jul-06 Mon ### ### 1.085 ### 13.4 13.4 0.0
2009-Jul-03 Fri ### ### ### ### 939,621 0 ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 23.0 23.0 0.0
2009-Jul-01 Wed ### ### 1.125 ### ### ### 0.0
2009-Jun-30 Tue ### 1.185 1.125 1.125 552,180 ### 32.9 32.9 ###
2009-Jun-29 Mon 1.155 ### ### ### 22.1 22.1 0.0
2009-Jun-26 Fri ### 1.175 1.075 ### 1,383,787 ### 93.8 93.8 0.0
2009-Jun-25 Thu ### 1.055 ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 1,448,080 0 7.8 7.8 0.0
2009-Jun-23 Tue ### ### 0.975 0.985 1,558,888 759,957 ### ### ###
2009-Jun-22 Mon ### ### 1.055 ### 526,954 ### 32.1 32.1 0.0
2009-Jun-19 Fri ### ### 1.075 1.075 702,742 377,723 ### ### ###
2009-Jun-18 Thu ### 1.145 ### ### 1,337,670 ### 80.8 80.8 0.0
2009-Jun-17 Wed ### ### ### ### 1,644,576 0 84.2 84.2 0.0
2009-Jun-16 Tue 1.22 1.22 ### ### 10.0 10.0 0.0
2009-Jun-15 Mon ### ### 1.22 1.26 868,125 529,556 17.4 17.4 ###
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 935,577 0 27.1 27.1 0.0
2009-Jun-10 Wed 1.4 ### ### ### ### ### 0.0
2009-Jun-09 Tue 1.4 1.45 ### 1.42 ### ### ###
2009-Jun-05 Fri ### 1.4 ### ### 79.7 79.7 0.0
2009-Jun-04 Thu ### 1.385 1.28 1.345 77.6 77.6 ###
2009-Jun-03 Wed ### ### ### 1.325 4,473,352 0 64.4 64.4 0.1
2009-Jun-02 Tue 1.48 1.485 ### ### ### ### 0.0
2009-Jun-01 Mon 1.25 1.45 1.25 1.45 98.0 98.0 ###
2009-May-29 Fri ### 1.23 ### 1.2 ### ### 0.1
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 0 0.0
2009-May-26 Tue ### ### ### ### 85.3 85.3 0.0
2009-May-25 Mon 1.085 ### 1.085 ### ### ### 0.0
2009-May-22 Fri ### ### 1.055 1.085 16.3 16.3 0.1
2009-May-21 Thu ### ### ### ### 89.8 89.8 0.0
2009-May-20 Wed ### ### ### 1.085 948,020 0 ### ### 0.1
2009-May-19 Tue 1.055 ### ### ### 749,822 0 ### ### 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### ### ### 901,889 0 ### ### 0.0
2009-May-14 Thu ### 1.27 1.125 ### 91.4 91.4 0.0
2009-May-13 Wed 1.055 1.185 1.045 1.175 94.9 94.9 ###
2009-May-12 Tue ### ### ### 1.045 ### ### 0.1
2009-May-11 Mon ### 1.075 ### ### 593,486 ### ### ### 0.0
2009-May-08 Fri ### ### 1 ### 521,940 260,970 ### ### 0.0
2009-May-07 Thu ### ### 1 ### 1,172,176 586,088 ### ### 0.0
2009-May-06 Wed ### ### ### ### 274,652 0 77.8 77.8 0.0
2009-May-05 Tue ### ### 1.045 ### 782,277 ### 18.9 18.9 0.0
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 25.0 25.0 0.0
2009-Apr-30 Thu ### ### ### 1.085 613,642 0 16.5 16.5 0.1
2009-Apr-29 Wed ### ### ### ### 795,883 0 16.4 16.4 0.0
2009-Apr-28 Tue ### 1.125 ### ### 87.0 87.0 0.0
2009-Apr-27 Mon ### 1.125 1.045 1.045 26.7 26.7 0.1
2009-Apr-24 Fri ### ### ### ### 924,142 0 ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 95.8 95.8 0.0
2009-Apr-22 Wed ### ### ### ### 401,889 0 23.1 23.1 0.0
2009-Apr-21 Tue 0.975 1 ### ### 756,441 378,220 ### ### 0.0
2009-Apr-20 Mon ### ### 0.925 1 86.9 86.9 ###
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### ### ### ### 75.5 75.5 0.0
2009-Apr-15 Wed ### ### 1 ### 2,199,674 ### ### ### 0.0
2009-Apr-14 Tue ### 1.185 0.985 ### 1,684,677 1,827,874 2.1 2.1 0.0
2009-Apr-09 Thu 1.225 1.245 ### ### 1,336,751 832,127 ### ### 0.0
2009-Apr-08 Wed 1.2 1.29 1.155 1.2 79.6 79.6 0.1
2009-Apr-07 Tue ### 1.2 ### 1.2 ### ### 0.1
2009-Apr-06 Mon ### ### ### ### 1,345,171 0 85.9 85.9 0.0
2009-Apr-03 Fri 1.145 ### ### 1.045 4.0 4.0 0.1
2009-Apr-02 Thu ### ### ### 1.085 2,424,941 0 ### ### 0.1
2009-Apr-01 Wed ### ### 0.85 ### 88.6 88.6 0.0
2009-Mar-31 Tue ### ### 0.87 0.89 990,271 ### ### ### ###
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri 0.87 ### 0.85 0.89 ### ### ###
2009-Mar-26 Thu 0.85 ### 0.85 0.855 ### ### ###
2009-Mar-25 Wed 0.825 0.85 0.785 0.84 ### ### ###
2009-Mar-24 Tue ### 0.84 0.79 0.825 847,659 690,842 82.5 82.5 0.1
2009-Mar-23 Mon 0.71 0.78 ### 0.78 94.6 94.6 0.1
2009-Mar-20 Fri ### 0.81 0.7 0.7 1,087,622 821,154 ### ### ###
2009-Mar-19 Thu 0.825 0.84 0.76 0.78 ### ### 0.1
2009-Mar-18 Wed 0.875 ### 0.81 0.81 ### ### 0.1
2009-Mar-17 Tue 0.785 0.88 0.77 0.855 1,743,776 ### 93.0 93.0 ###
2009-Mar-16 Mon 0.72 0.81 0.72 0.775 91.2 91.2 0.1
2009-Mar-13 Fri ### 0.725 ### 0.7 63.2 63.2 ###
2009-Mar-12 Thu 0.7 ### ### ### 24.8 24.8 0.0
2009-Mar-11 Wed ### 0.74 ### 0.72 325,885 120,577 ### ### ###
2009-Mar-10 Tue 0.7 0.72 ### 0.71 77.9 77.9 ###
2009-Mar-09 Mon ### 0.71 ### 0.7 87.6 87.6 ###
2009-Mar-06 Fri ### ### 0.655 0.685 205,522 ### ### ### 0.0
2009-Mar-05 Thu ### 0.71 ### 0.7 687,578 ### 85.1 85.1 ###
2009-Mar-04 Wed ### 0.7 ### ### 120,784 42,274 ### ### 0.0
2009-Mar-03 Tue ### 0.73 ### 0.7 ### ### ###
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### ### ### 0.0
2009-Feb-26 Thu 0.625 ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 13.5 13.5 0.0
2009-Feb-24 Tue ### ### ### ### 14.9 14.9 0.0
2009-Feb-23 Mon 0.7 0.7 ### ### 257,349 90,072 11.9 11.9 0.0
2009-Feb-20 Fri 0.725 0.73 0.7 0.7 ### ### ###
2009-Feb-19 Thu ### 0.77 ### 0.74 ### ### 0.1
2009-Feb-18 Wed ### 0.73 ### 0.73 ### ### 0.1
2009-Feb-17 Tue ### 0.72 ### ### ### ### 0.0
2009-Feb-16 Mon ### ### ### ### 141,456 0 15.4 15.4 0.0
2009-Feb-13 Fri ### ### ### ### 308,149 0 84.6 84.6 0.0
2009-Feb-12 Thu 0.79 0.85 ### ### 1.4 1.4 0.0
2009-Feb-11 Wed 0.625 ### 0.625 0.78 ### ### 0.1
2009-Feb-10 Tue ### ### ### ### 12.8 12.8 0.0
2009-Feb-09 Mon ### ### ### ### 92.1 92.1 0.0
2009-Feb-06 Fri ### 0.625 ### 0.625 85.3 85.3 0.0
2009-Feb-05 Thu ### ### 0.585 0.585 27.3 27.3 ###
2009-Feb-04 Wed 0.625 ### 0.58 0.625 163,887 47,527 ### ### 0.0
2009-Feb-03 Tue ### ### 0.57 ### 391,776 111,656 5.9 5.9 0.0
2009-Feb-02 Mon 0.7 0.7 ### 0.655 7.8 7.8 ###
2009-Jan-30 Fri ### 0.7 0.58 0.675 97.5 97.5 0.0
2009-Jan-29 Thu ### ### ### ### 201,623 0 89.5 89.5 0.0
2009-Jan-28 Wed ### ### 0.585 0.585 6.2 6.2 ###
2009-Jan-27 Tue ### ### 0.555 ### 14.8 14.8 0.0
2009-Jan-23 Fri ### ### ### ### 231,955 0 ### ### 0.0
2009-Jan-22 Thu 0.675 ### ### 0.675 76.2 76.2 0.0
2009-Jan-21 Wed ### 0.685 ### 0.655 78.9 78.9 ###
2009-Jan-20 Tue ### ### ### ### 477,227 0 ### ### 0.0
2009-Jan-19 Mon 0.74 0.75 0.72 0.74 500,481 367,853 77.2 77.2 0.1
2009-Jan-16 Fri 0.73 0.745 0.73 ### 263,371 ### ### ### 0.0
2009-Jan-15 Thu 0.745 0.75 0.73 0.75 83.5 83.5 ###
2009-Jan-14 Wed 0.775 ### 0.77 0.78 193,951 74,671 71.4 71.4 0.1
2009-Jan-13 Tue 0.745 0.77 0.72 0.77 529,421 ### 88.2 88.2 0.1
2009-Jan-12 Mon ### 0.785 0.745 0.78 393,723 ### ### ### 0.1
2009-Jan-09 Fri 0.78 0.78 0.73 0.78 336,180 ### ### ### 0.1
2009-Jan-08 Thu 0.78 0.785 0.71 0.785 292,626 ### 77.3 77.3 ###
2009-Jan-07 Wed 0.8 0.82 0.79 0.81 69.7 69.7 0.1
2009-Jan-06 Tue 0.87 0.87 0.76 0.78 2.2 2.2 0.1
2009-Jan-05 Mon ### 0.925 0.855 0.86 ### ### ###
2009-Jan-02 Fri 0.87 ### ### 0.87 302,550 0 63.4 63.4 0.1
2008-Dec-31 Wed ### ### 0.83 0.855 1,001,170 415,485 4.4 4.4 ###
2008-Dec-30 Tue 0.945 ### ### 0.945 1,247,273 0 61.2 61.2 0.1
2008-Dec-29 Mon ### ### 0.89 ### 94.9 94.9 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 2024-05-20 10:56:34 thru 2024-05-20 10:56:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000