88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.013	0.013	0.012	0.012	0.296	1,316,508
2022-07-15	0.013	0.013	0.012	0.013	0.321	5,703,023
2022-07-14	0.016	0.016	0.013	0.015	0.370	10,242,348
2022-07-13	0.013	0.014	0.012	0.014	0.346	5,449,593
2022-07-12	0.011	0.012	0.011	0.011	0.271	1,877,007
2022-07-11	0.010	0.010	0.010	0.010	0.247	1,988,890
2022-07-08	0.010	0.010	0.009	0.010	0.247	492,441
2022-07-07	0.009	0.010	0.009	0.010	0.247	468,456
2022-07-06	0.010	0.010	0.009	0.010	0.247	1,440,466
2022-07-05	0.009	0.010	0.008	0.010	0.247	1,450,323
2022-07-04	0.008	0.009	0.008	0.009	0.222	543,394
2022-07-01	0.009	0.009	0.008	0.008	0.197	92,442
2022-06-30	0.008	0.009	0.007	0.008	0.197	1,347,371
2022-06-29	0.008	0.009	0.008	0.008	0.197	2,111,728
2022-06-28	0.007	0.008	0.007	0.007	0.173	2,245,651
2022-06-27	0.008	0.008	0.007	0.007	0.173	3,811,802
2022-06-24	0.007	0.008	0.007	0.008	0.197	1,089,016
2022-06-23	0.008	0.008	0.007	0.008	0.197	1,194,268
2022-06-22	0.008	0.008	0.007	0.008	0.197	2,597,781
2022-06-21	0.009	0.009	0.008	0.008	0.197	2,265,624
2022-06-20	0.009	0.009	0.008	0.009	0.222	781,495
2022-06-17	0.009	0.009	0.008	0.009	0.222	1,411,593
2022-06-16	0.009	0.009	0.008	0.009	0.222	1,218,512
2022-06-15	0.009	0.010	0.008	0.009	0.222	2,553,565
2022-06-14	0.010	0.010	0.009	0.009	0.222	2,566,115
2022-06-10	0.010	0.011	0.010	0.010	0.247	713,399
2022-06-09	0.010	0.011	0.010	0.010	0.247	645,972
2022-06-08	0.010	0.011	0.010	0.010	0.247	818,627
2022-06-07	0.011	0.011	0.010	0.010	0.247	3,548,251
2022-06-06	0.012	0.012	0.011	0.011	0.271	1,958,783
2022-06-03	0.012	0.012	0.011	0.011	0.271	1,924,879
2022-06-02	0.011	0.012	0.011	0.011	0.271	483,565
2022-06-01	0.012	0.012	0.011	0.012	0.296	215,998
2022-05-31	0.012	0.012	0.011	0.012	0.296	1,318,172
2022-05-30	0.012	0.012	0.012	0.012	0.296	1,690,133
2022-05-27	0.012	0.012	0.011	0.011	0.271	730,613
2022-05-26	0.012	0.012	0.011	0.011	0.271	338,691
2022-05-25	0.013	0.013	0.012	0.012	0.296	2,605,066
2022-05-24	0.012	0.013	0.012	0.012	0.296	464,153
2022-05-23	0.012	0.013	0.012	0.012	0.296	545,547
2022-05-20	0.012	0.012	0.012	0.012	0.296	746,409
2022-05-19	0.011	0.012	0.011	0.012	0.296	1,306,480
2022-05-18	0.013	0.013	0.012	0.012	0.296	503,256
2022-05-17	0.012	0.013	0.011	0.012	0.296	2,245,210
2022-05-16	0.012	0.012	0.011	0.012	0.296	726,674
2022-05-13	0.011	0.011	0.011	0.011	0.271	1,956,294
2022-05-12	0.012	0.012	0.011	0.011	0.271	1,086,077
2022-05-11	0.012	0.012	0.011	0.012	0.296	3,922,439
2022-05-10	0.012	0.013	0.012	0.012	0.296	1,060,376
2022-05-09	0.013	0.013	0.012	0.013	0.321	3,089,985
2022-05-06	0.013	0.014	0.012	0.014	0.346	3,480,145
2022-05-05	0.014	0.014	0.013	0.013	0.321	959,714
2022-05-04	0.014	0.014	0.013	0.013	0.321	5,063,151
2022-05-03	0.014	0.014	0.014	0.014	0.346	598,141
2022-05-02	0.014	0.014	0.014	0.014	0.346	640,909
2022-04-29	0.014	0.014	0.014	0.014	0.346	930,572
2022-04-28	0.014	0.015	0.014	0.015	0.370	1,207,948
2022-04-27	0.014	0.015	0.014	0.014	0.346	871,769
2022-04-26	0.015	0.015	0.014	0.015	0.370	3,037,444
2022-04-22	0.015	0.016	0.014	0.015	0.370	6,726,664

← NewerPage 19 of 22 · 1,265 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.