ASX · BRU · stock
Buru Energy Limited (BRU) stock price history
Every ASX trading session of Buru Energy Limited from Sep 1, 2008 to Sep 28, 2026: 4,573 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRU adjusted close, 2008 to 2026
- A$3.61
- All time high, 2012
- A$0.0270
- 52 week high, A$0.0105 low
- 4,573
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BRU key facts
- Buru Energy Limited (BRU) closed at A$0.0135 on Sep 28, 2026 on ASX.
- BRU's all time high close is A$3.61, set on Mar 25, 2012; its all time low close is A$0.0110 on Jun 24, 2026.
- BRU's 52 week range is A$0.0105 to A$0.0270.
- BRU returned -27.0% over the year to Sep 28, 2026 and -91.8% over five years.
- Over ten years BRU returned -93%, -23.1% a year compounded.
- BRU's deepest drawdown was -99.7% from Mar 25, 2012 to Jun 24, 2026.
- DataCedar holds 4,573 daily sessions of BRU history from Sep 1, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRU price chart, 2008 to 2026
BRU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +22.7% |
| 6 months | -46.0% |
| Year to date | -20.6% |
| 1 year | -27.0% |
| 3 years | -85.6% |
| 5 years | -91.8% |
| 10 years | -92.7% |
| Since Sep 1, 2008 | -95.4% |
| Compound annual growth, 18.1 years | -15.7% |
BRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.61 on Mar 25, 2012
- All time low close
- A$0.0110 on Jun 24, 2026
- 52 week high
- A$0.0270 on Feb 26, 2026
- 52 week low
- A$0.0105 on Jun 25, 2026
- Deepest drawdown
- -99.7% from Mar 25, 2012 to Jun 24, 2026, not yet recovered
- Best single session
- +76.1% on Nov 7, 2010
- Worst single session
- -27.5% on Feb 28, 2022
- Volatility, 1 year annualised
- 95.4%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2011, +175%
- Worst calendar year
- 2014, -75%
BRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Sep 1, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0170 | A$0.0270 | A$0.0105 | A$0.0135 | -20.6% | 369.7M | 188 |
| 2025 | A$0.0400 | A$0.0570 | A$0.0160 | A$0.0170 | -57.5% | 315M | 253 |
| 2024 | A$0.1100 | A$0.1250 | A$0.0320 | A$0.0400 | -63.6% | 134.6M | 254 |
| 2023 | A$0.0920 | A$0.1750 | A$0.0800 | A$0.1100 | +15.8% | 81.3M | 252 |
| 2022 | A$0.2350 | A$0.2900 | A$0.0830 | A$0.0950 | -58.7% | 210.3M | 251 |
| 2021 | A$0.1250 | A$0.2300 | A$0.1100 | A$0.2300 | +91.7% | 375.4M | 254 |
| 2020 | A$0.1700 | A$0.1800 | A$0.0620 | A$0.1200 | -31.4% | 139.3M | 255 |
| 2019 | A$0.2050 | A$0.3600 | A$0.1650 | A$0.1750 | -14.6% | 81.4M | 253 |
| 2018 | A$0.3100 | A$0.4000 | A$0.1950 | A$0.2050 | -33.9% | 116M | 253 |
| 2017 | A$0.2050 | A$0.3300 | A$0.1513 | A$0.3100 | +54.9% | 110.4M | 252 |
| 2016 | A$0.2343 | A$0.2977 | A$0.1708 | A$0.2001 | -14.6% | 91.3M | 253 |
| 2015 | A$0.4198 | A$0.6736 | A$0.1855 | A$0.2343 | -44.8% | 151.7M | 255 |
| 2014 | A$1.72 | A$2.05 | A$0.3661 | A$0.4246 | -75.1% | 255.3M | 253 |
| 2013 | A$2.37 | A$2.66 | A$1.15 | A$1.71 | -27.1% | 232.4M | 253 |
| 2012 | A$1.21 | A$3.76 | A$1.20 | A$2.34 | +95.9% | 269.6M | 253 |
| 2011 | A$0.4295 | A$1.43 | A$0.4002 | A$1.20 | +175.3% | 155.8M | 248 |
| 2010 | A$0.2294 | A$0.9079 | A$0.2148 | A$0.4344 | +93.5% | 102.2M | 253 |
| 2009 | A$0.1660 | A$0.2392 | A$0.1513 | A$0.2245 | +43.7% | 85.5M | 254 |
| 2008 | A$0.2538 | A$0.3856 | A$0.1464 | A$0.1562 | n/a | 71.4M | 86 |
BRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0135 | -3.6% |
| August 2026 | A$0.0140 | +16.7% |
| July 2026 | A$0.0120 | 0.0% |
| June 2026 | A$0.0120 | -17.2% |
| May 2026 | A$0.0145 | +3.6% |
| April 2026 | A$0.0140 | -17.6% |
| March 2026 | A$0.0170 | -29.2% |
| February 2026 | A$0.0240 | +4.3% |
| January 2026 | A$0.0230 | +35.3% |
| December 2025 | A$0.0170 | 0.0% |
| November 2025 | A$0.0170 | -5.6% |
| October 2025 | A$0.0180 | -5.3% |
About the BRU data
Daily bars. 4,573 sessions from Sep 1, 2008 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BRU share price history
