6K Additive Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.710	0.710	0.660	0.705	0.705	21,064
2026-10-19	0.675	0.675	0.670	0.670	0.670	38,300
2026-10-16	0.675	0.675	0.675	0.675	0.675	0
2026-10-15	0.675	0.700	0.650	0.675	0.675	17,907
2026-10-14	0.665	0.665	0.650	0.650	0.650	9,367
2026-10-13	0.700	0.710	0.665	0.710	0.710	91,612
2026-10-12	0.730	0.730	0.720	0.720	0.720	7,686
2026-10-09	0.735	0.750	0.735	0.750	0.750	11,176
2026-10-08	0.730	0.730	0.705	0.720	0.720	16,029
2026-10-07	0.750	0.750	0.705	0.705	0.705	8,104
2026-10-06	0.720	0.730	0.700	0.700	0.700	36,692
2026-10-05	0.705	0.705	0.700	0.700	0.700	4,348
2026-10-02	0.735	0.760	0.710	0.720	0.720	66,587
2026-10-01	0.770	0.770	0.770	0.770	0.770	30,131
2026-09-30	0.660	0.770	0.660	0.770	0.770	221,596
2026-09-29	0.660	0.660	0.625	0.635	0.635	62,888
2026-09-28	0.630	0.650	0.630	0.630	0.630	17,759
2026-09-25	0.645	0.655	0.625	0.650	0.650	131,703
2026-09-24	0.680	0.680	0.615	0.645	0.645	60,096
2026-09-23	0.700	0.710	0.700	0.700	0.700	34,894
2026-09-22	0.740	0.740	0.700	0.715	0.715	46,215
2026-09-21	0.735	0.740	0.730	0.735	0.735	36,431
2026-09-18	0.745	0.745	0.745	0.745	0.745	0
2026-09-17	0.760	0.760	0.728	0.745	0.745	49,453
2026-09-16	0.765	0.765	0.765	0.765	0.765	2,000
2026-09-15	0.720	0.790	0.720	0.790	0.790	72,910
2026-09-14	0.740	0.780	0.740	0.760	0.760	60,514
2026-09-11	0.760	0.760	0.760	0.760	0.760	0
2026-09-10	0.760	0.768	0.760	0.760	0.760	14,690
2026-09-09	0.730	0.800	0.730	0.800	0.800	83,119
2026-09-08	0.780	0.800	0.745	0.800	0.800	134,292
2026-09-07	0.805	0.805	0.800	0.800	0.800	58,024
2026-09-04	0.825	0.830	0.820	0.825	0.825	27,748
2026-09-03	0.805	0.835	0.805	0.830	0.830	12,872
2026-09-02	0.830	0.830	0.815	0.820	0.820	72,446
2026-09-01	0.830	0.845	0.820	0.845	0.845	110,860
2026-08-31	0.870	0.870	0.840	0.840	0.840	52,782
2026-08-28	0.850	0.890	0.840	0.890	0.890	69,013
2026-08-27	0.830	0.855	0.830	0.830	0.830	161,087
2026-08-26	0.835	0.845	0.820	0.845	0.845	25,215
2026-08-25	0.840	0.860	0.828	0.835	0.835	164,529
2026-08-24	0.830	0.835	0.815	0.830	0.830	214,337
2026-08-21	0.830	0.850	0.805	0.830	0.830	224,040
2026-08-20	0.830	0.850	0.785	0.815	0.815	186,146
2026-08-19	0.765	0.850	0.765	0.850	0.850	184,690
2026-08-18	0.755	0.770	0.725	0.770	0.770	97,923
2026-08-17	0.765	0.775	0.765	0.775	0.775	646
2026-08-14	0.770	0.775	0.750	0.775	0.775	8,020
2026-08-13	0.770	0.785	0.750	0.775	0.775	44,109
2026-08-12	0.780	0.800	0.748	0.770	0.770	199,652
2026-08-11	0.785	0.790	0.780	0.790	0.790	65,710
2026-08-10	0.755	0.790	0.755	0.780	0.780	94,129
2026-08-07	0.770	0.775	0.750	0.770	0.770	77,130
2026-08-06	0.730	0.800	0.730	0.790	0.790	102,853
2026-08-05	0.665	0.730	0.660	0.730	0.730	43,420
2026-08-04	0.670	0.695	0.650	0.660	0.660	66,895
2026-08-03	0.675	0.685	0.660	0.685	0.685	32,004
2026-07-31	0.650	0.695	0.650	0.690	0.690	65,888
2026-07-30	0.665	0.670	0.635	0.635	0.635	54,638
2026-07-29	0.680	0.695	0.665	0.665	0.665	40,206

Page 1 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.