88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.015	0.016	0.014	0.015	0.370	6,726,664
2022-04-21	0.015	0.016	0.015	0.015	0.370	1,933,080
2022-04-20	0.015	0.016	0.015	0.016	0.395	2,156,344
2022-04-19	0.015	0.016	0.015	0.015	0.370	2,189,768
2022-04-14	0.016	0.016	0.015	0.015	0.370	2,676,848
2022-04-13	0.016	0.016	0.015	0.015	0.370	1,471,744
2022-04-12	0.016	0.017	0.015	0.016	0.395	5,626,786
2022-04-11	0.016	0.016	0.015	0.015	0.370	3,386,415
2022-04-08	0.014	0.017	0.014	0.016	0.395	9,283,720
2022-04-07	0.015	0.015	0.014	0.014	0.346	1,550,577
2022-04-06	0.015	0.015	0.014	0.015	0.370	7,034,436
2022-04-05	0.015	0.016	0.015	0.015	0.370	4,062,539
2022-04-04	0.015	0.016	0.015	0.015	0.370	4,194,075
2022-04-01	0.016	0.016	0.015	0.016	0.395	7,242,474
2022-03-31	0.017	0.018	0.016	0.017	0.420	8,976,894
2022-03-30	0.014	0.018	0.013	0.017	0.420	35,943,314
2022-03-29	0.034	0.035	0.033	0.033	0.814	1,877,775
2022-03-28	0.035	0.036	0.034	0.034	0.839	2,445,662
2022-03-25	0.034	0.035	0.033	0.033	0.814	2,744,573
2022-03-24	0.037	0.037	0.033	0.034	0.839	9,766,791
2022-03-23	0.042	0.042	0.036	0.037	0.913	13,889,096
2022-03-22	0.041	0.042	0.040	0.042	1.036	2,948,468
2022-03-21	0.041	0.042	0.039	0.040	0.987	3,097,901
2022-03-18	0.042	0.042	0.040	0.041	1.012	2,205,169
2022-03-17	0.041	0.043	0.041	0.042	1.036	2,709,739
2022-03-16	0.040	0.041	0.039	0.040	0.987	1,929,015
2022-03-15	0.041	0.042	0.040	0.041	1.012	2,403,482
2022-03-14	0.043	0.044	0.041	0.042	1.036	2,922,523
2022-03-11	0.040	0.043	0.039	0.043	1.086	3,681,439
2022-03-10	0.042	0.042	0.041	0.041	1.012	5,057,363
2022-03-09	0.044	0.045	0.042	0.042	1.061	4,573,436
2022-03-08	0.045	0.045	0.042	0.044	1.110	3,105,825
2022-03-07	0.047	0.049	0.045	0.045	1.135	2,132,287
2022-03-04	0.049	0.049	0.045	0.045	1.135	3,456,148
2022-03-03	0.051	0.051	0.047	0.047	1.184	6,062,689
2022-03-02	0.045	0.052	0.045	0.051	1.283	10,526,638
2022-03-01	0.044	0.046	0.043	0.045	1.135	7,355,897
2022-02-28	0.040	0.042	0.038	0.042	1.036	3,559,380
2022-02-25	0.038	0.038	0.037	0.038	0.938	2,612,985
2022-02-24	0.038	0.038	0.036	0.037	0.913	2,713,044
2022-02-23	0.036	0.039	0.035	0.037	0.913	5,147,952
2022-02-22	0.037	0.037	0.034	0.034	0.839	7,540,762
2022-02-21	0.038	0.038	0.037	0.038	0.938	2,108,854
2022-02-18	0.040	0.041	0.038	0.039	0.962	3,331,658
2022-02-17	0.041	0.041	0.040	0.041	1.012	1,757,862
2022-02-16	0.039	0.042	0.039	0.039	0.962	2,549,137
2022-02-15	0.044	0.044	0.039	0.039	0.962	5,729,593
2022-02-14	0.042	0.045	0.042	0.044	1.110	6,621,027
2022-02-11	0.049	0.049	0.049	0.049	1.234	0
2022-02-10	0.049	0.049	0.049	0.049	1.234	0
2022-02-09	0.051	0.052	0.048	0.049	1.234	3,920,563
2022-02-08	0.049	0.051	0.049	0.051	1.283	4,790,561
2022-02-07	0.047	0.049	0.047	0.048	1.209	1,324,600
2022-02-04	0.049	0.049	0.047	0.047	1.184	2,703,407
2022-02-03	0.048	0.051	0.047	0.048	1.209	5,358,722
2022-02-02	0.047	0.049	0.046	0.047	1.184	4,982,676
2022-02-01	0.044	0.051	0.044	0.050	1.258	10,605,196
2022-01-31	0.041	0.042	0.040	0.042	1.036	1,651,609
2022-01-28	0.039	0.041	0.038	0.040	0.987	2,142,758
2022-01-27	0.040	0.040	0.038	0.039	0.962	4,253,864

← NewerPage 20 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.