6K Additive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.850	0.875	0.800	0.800	0.800	85,112
2026-05-01	0.890	0.910	0.870	0.895	0.895	12,556
2026-04-30	0.880	0.920	0.880	0.915	0.915	364,326
2026-04-29	0.800	0.875	0.760	0.860	0.860	191,346
2026-04-28	0.785	0.800	0.750	0.800	0.800	496,858
2026-04-27	0.775	0.778	0.770	0.778	0.778	14,455
2026-04-24	0.850	0.850	0.775	0.800	0.800	76,104
2026-04-23	0.800	0.890	0.800	0.880	0.880	64,194
2026-04-22	0.800	0.805	0.790	0.800	0.800	198,585
2026-04-21	0.770	0.820	0.770	0.795	0.795	129,287
2026-04-20	0.780	0.785	0.765	0.770	0.770	39,994
2026-04-17	0.775	0.780	0.730	0.780	0.780	197,688
2026-04-16	0.825	0.835	0.775	0.775	0.775	41,148
2026-04-15	0.850	0.850	0.820	0.825	0.825	73,213
2026-04-14	0.875	0.875	0.850	0.850	0.850	23,820
2026-04-13	0.880	0.880	0.835	0.835	0.835	109,630
2026-04-10	0.875	0.890	0.870	0.880	0.880	18,114
2026-04-09	0.910	0.910	0.890	0.890	0.890	142,833
2026-04-08	0.890	0.930	0.890	0.910	0.910	102,500
2026-04-07	0.760	0.900	0.735	0.890	0.890	201,613
2026-04-02	0.785	0.785	0.785	0.785	0.785	350
2026-04-01	0.800	0.800	0.800	0.800	0.800	0
2026-03-31	0.725	0.800	0.720	0.800	0.800	177,267
2026-03-30	0.750	0.750	0.725	0.725	0.725	9,882
2026-03-27	0.770	0.780	0.770	0.780	0.780	18,828
2026-03-26	0.700	0.780	0.695	0.770	0.770	317,470
2026-03-25	0.680	0.720	0.665	0.700	0.700	254,236
2026-03-24	0.680	0.735	0.660	0.660	0.660	263,503
2026-03-23	0.720	0.735	0.655	0.660	0.660	105,377
2026-03-20	0.695	0.735	0.690	0.735	0.735	156,854
2026-03-19	0.695	0.695	0.695	0.695	0.695	27,900
2026-03-18	0.720	0.730	0.695	0.710	0.710	272,777
2026-03-17	0.740	0.740	0.705	0.725	0.725	156,405
2026-03-16	0.750	0.755	0.720	0.740	0.740	217,804
2026-03-13	0.785	0.790	0.760	0.780	0.780	69,547
2026-03-12	0.810	0.810	0.760	0.770	0.770	86,879
2026-03-11	0.850	0.868	0.825	0.840	0.840	67,615
2026-03-10	0.825	0.850	0.795	0.850	0.850	125,497
2026-03-09	0.845	0.850	0.813	0.820	0.820	71,510
2026-03-06	0.780	0.825	0.775	0.790	0.790	30,728
2026-03-05	0.810	0.865	0.790	0.790	0.790	123,076
2026-03-04	0.845	0.845	0.805	0.805	0.805	11,959
2026-03-03	0.870	0.880	0.770	0.880	0.880	120,548
2026-03-02	0.880	0.880	0.805	0.835	0.835	20,203
2026-02-27	0.860	0.930	0.860	0.930	0.930	874,627
2026-02-26	0.920	0.920	0.820	0.875	0.875	74,555
2026-02-25	0.830	0.870	0.820	0.855	0.855	136,386
2026-02-24	0.790	0.800	0.785	0.790	0.790	88,520
2026-02-23	0.840	0.840	0.750	0.820	0.820	292,592
2026-02-20	0.880	0.880	0.835	0.835	0.835	79,178
2026-02-19	0.895	0.895	0.860	0.860	0.860	115,876
2026-02-18	0.835	0.905	0.835	0.905	0.905	268,805
2026-02-17	0.835	0.845	0.810	0.810	0.810	53,490
2026-02-16	0.780	0.860	0.780	0.825	0.825	179,983
2026-02-13	0.830	0.830	0.785	0.795	0.795	109,930
2026-02-12	0.900	0.900	0.840	0.855	0.855	214,073
2026-02-11	0.925	0.930	0.870	0.905	0.905	67,675
2026-02-10	0.850	0.935	0.825	0.935	0.935	160,217
2026-02-09	0.830	0.890	0.830	0.870	0.870	101,522
2026-02-06	0.900	0.900	0.825	0.825	0.825	92,231

← NewerPage 3 of 4 · 222 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.