6K Additive Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.700	0.700	0.670	0.700	0.700	95,786
2026-07-27	0.620	0.680	0.620	0.680	0.680	43,065
2026-07-24	0.670	0.670	0.670	0.670	0.670	0
2026-07-23	0.685	0.685	0.665	0.670	0.670	61,473
2026-07-22	0.700	0.700	0.685	0.685	0.685	10,111
2026-07-21	0.625	0.675	0.620	0.675	0.675	14,505
2026-07-20	0.700	0.700	0.700	0.700	0.700	1,850,362
2026-07-17	0.690	0.720	0.680	0.680	0.680	40,256
2026-07-16	0.705	0.705	0.665	0.705	0.705	103,967
2026-07-15	0.725	0.725	0.710	0.710	0.710	27,717
2026-07-14	0.760	0.760	0.760	0.760	0.760	0
2026-07-13	0.760	0.785	0.740	0.760	0.760	93,695
2026-07-10	0.760	0.780	0.760	0.760	0.760	19,523
2026-07-09	0.755	0.755	0.755	0.755	0.755	15,049
2026-07-08	0.760	0.760	0.760	0.760	0.760	23,657
2026-07-07	0.750	0.800	0.750	0.755	0.755	134,512
2026-07-06	0.750	0.800	0.750	0.780	0.780	73,806
2026-07-03	0.760	0.770	0.760	0.770	0.770	3,600
2026-07-02	0.770	0.770	0.770	0.770	0.770	25,213
2026-07-01	0.750	0.760	0.750	0.760	0.760	223,732
2026-06-30	0.750	0.780	0.740	0.760	0.760	363,101
2026-06-29	0.725	0.745	0.725	0.745	0.745	46,198
2026-06-26	0.770	0.770	0.715	0.730	0.730	203,611
2026-06-25	0.750	0.775	0.735	0.735	0.735	88,905
2026-06-24	0.750	0.770	0.740	0.750	0.750	108,653
2026-06-23	0.755	0.795	0.740	0.770	0.770	199,777
2026-06-22	0.760	0.790	0.730	0.755	0.755	81,086
2026-06-19	0.820	0.820	0.795	0.795	0.795	22,552
2026-06-18	0.790	0.810	0.780	0.805	0.805	527,838
2026-06-17	0.675	0.775	0.675	0.775	0.775	102,368
2026-06-16	0.660	0.700	0.650	0.700	0.700	148,884
2026-06-15	0.680	0.680	0.650	0.680	0.680	71,031
2026-06-12	0.655	0.700	0.655	0.700	0.700	140,000
2026-06-11	0.635	0.640	0.550	0.640	0.640	176,356
2026-06-10	0.600	0.600	0.550	0.550	0.550	398,225
2026-06-09	0.620	0.630	0.570	0.630	0.630	207,704
2026-06-05	0.645	0.645	0.630	0.630	0.630	97,576
2026-06-04	0.660	0.665	0.640	0.650	0.650	80,675
2026-06-03	0.665	0.665	0.640	0.650	0.650	124,566
2026-06-02	0.680	0.680	0.630	0.655	0.655	119,013
2026-06-01	0.690	0.700	0.680	0.680	0.680	204,097
2026-05-29	0.700	0.740	0.680	0.740	0.740	23,068
2026-05-28	0.695	0.710	0.695	0.700	0.700	59,802
2026-05-27	0.705	0.710	0.695	0.700	0.700	97,149
2026-05-26	0.720	0.790	0.710	0.710	0.710	248,027
2026-05-25	0.760	0.760	0.700	0.720	0.720	614,061
2026-05-22	0.725	0.760	0.720	0.760	0.760	416,395
2026-05-21	0.775	0.775	0.735	0.735	0.735	81,112
2026-05-20	0.790	0.800	0.750	0.778	0.778	170,644
2026-05-19	0.800	0.815	0.800	0.805	0.805	99,013
2026-05-18	0.795	0.825	0.760	0.815	0.815	262,633
2026-05-15	0.760	0.785	0.725	0.775	0.775	89,435
2026-05-14	0.790	0.790	0.750	0.760	0.760	124,000
2026-05-13	0.800	0.800	0.760	0.760	0.760	31,212
2026-05-12	0.780	0.830	0.770	0.800	0.800	112,302
2026-05-11	0.750	0.785	0.750	0.785	0.785	94,788
2026-05-08	0.810	0.810	0.750	0.760	0.760	107,279
2026-05-07	0.830	0.830	0.790	0.790	0.790	206,678
2026-05-06	0.850	0.890	0.840	0.840	0.840	224,522
2026-05-05	0.850	0.860	0.810	0.850	0.850	95,509

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.