6K Additive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.960	0.960	0.875	0.905	0.905	197,217
2026-02-04	1.000	1.000	0.950	0.950	0.950	129,886
2026-02-03	1.030	1.050	0.990	1.010	1.010	388,567
2026-02-02	1.000	1.050	0.980	1.030	1.030	402,872
2026-01-30	1.030	1.060	1.000	1.020	1.020	546,638
2026-01-29	1.065	1.090	1.015	1.040	1.040	534,804
2026-01-28	1.055	1.090	1.030	1.050	1.050	830,593
2026-01-27	1.080	1.080	1.030	1.050	1.050	718,663
2026-01-23	1.040	1.080	1.035	1.050	1.050	595,952
2026-01-22	0.925	1.040	0.920	1.040	1.040	1,004,405
2026-01-21	0.875	0.940	0.850	0.930	0.930	485,952
2026-01-20	0.775	0.880	0.775	0.880	0.880	277,269
2026-01-19	0.800	0.800	0.775	0.800	0.800	141,609
2026-01-16	0.790	0.800	0.790	0.800	0.800	187,617
2026-01-15	0.820	0.825	0.780	0.790	0.790	231,705
2026-01-14	0.848	0.850	0.800	0.805	0.805	197,245
2026-01-13	0.800	0.855	0.790	0.800	0.800	254,942
2026-01-12	0.810	0.813	0.790	0.790	0.790	358,391
2026-01-09	0.800	0.800	0.790	0.800	0.800	223,877
2026-01-08	0.800	0.850	0.800	0.800	0.800	123,098
2026-01-07	0.800	0.810	0.800	0.810	0.810	153,681
2026-01-06	0.835	0.835	0.790	0.800	0.800	136,259
2026-01-05	0.850	0.850	0.835	0.835	0.835	33,683
2026-01-02	0.895	0.895	0.850	0.860	0.860	47,833
2025-12-31	0.830	0.900	0.830	0.880	0.880	1,214,919
2025-12-30	0.830	0.840	0.815	0.830	0.830	26,844
2025-12-29	0.850	0.850	0.815	0.815	0.815	68,247
2025-12-24	0.810	0.835	0.805	0.805	0.805	153,504
2025-12-23	0.820	0.835	0.795	0.810	0.810	362,047
2025-12-22	0.840	0.860	0.805	0.860	0.860	197,117
2025-12-19	0.860	0.870	0.810	0.830	0.830	78,985
2025-12-18	0.890	0.890	0.840	0.840	0.840	80,412
2025-12-17	0.900	0.950	0.870	0.890	0.890	388,603
2025-12-16	0.890	0.900	0.860	0.900	0.900	750,581
2025-12-15	0.905	0.910	0.860	0.900	0.900	775,895
2025-12-12	0.950	0.960	0.905	0.920	0.920	285,634
2025-12-11	0.960	0.960	0.890	0.950	0.950	440,622
2025-12-10	0.980	0.980	0.905	0.950	0.950	466,317
2025-12-09	0.865	1.030	0.865	1.000	1.000	2,156,360
2025-12-08	0.845	0.850	0.810	0.850	0.850	1,122,778
2025-12-05	0.810	0.845	0.720	0.790	0.790	2,666,767
2025-12-04	0.965	0.965	0.800	0.820	0.820	4,392,642

← NewerPage 4 of 4 · 222 trading days

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.