88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.039	0.040	0.036	0.036	0.888	4,647,002
2022-01-24	0.039	0.041	0.038	0.041	1.012	6,205,805
2022-01-21	0.042	0.043	0.037	0.042	1.036	10,168,162
2022-01-20	0.038	0.040	0.037	0.040	0.987	8,420,047
2022-01-19	0.033	0.035	0.032	0.035	0.864	6,193,697
2022-01-18	0.031	0.031	0.030	0.031	0.765	2,345,907
2022-01-17	0.030	0.030	0.029	0.030	0.740	1,001,296
2022-01-14	0.030	0.030	0.029	0.029	0.716	1,449,069
2022-01-13	0.029	0.031	0.029	0.030	0.740	942,594
2022-01-12	0.030	0.030	0.028	0.030	0.740	2,385,999
2022-01-11	0.029	0.030	0.029	0.029	0.716	889,681
2022-01-10	0.032	0.032	0.029	0.030	0.740	4,073,355
2022-01-07	0.033	0.033	0.031	0.031	0.765	3,683,578
2022-01-06	0.033	0.033	0.031	0.032	0.790	5,398,373
2022-01-05	0.029	0.032	0.028	0.031	0.765	12,226,866
2022-01-04	0.026	0.027	0.026	0.027	0.666	991,292
2021-12-31	0.026	0.026	0.025	0.025	0.617	394,432
2021-12-30	0.025	0.026	0.025	0.026	0.642	852,763
2021-12-29	0.026	0.027	0.025	0.025	0.617	4,129,625
2021-12-24	0.026	0.027	0.026	0.027	0.666	364,325
2021-12-23	0.026	0.027	0.025	0.026	0.642	738,905
2021-12-22	0.026	0.026	0.025	0.025	0.617	872,907
2021-12-21	0.025	0.026	0.025	0.025	0.617	408,611
2021-12-20	0.026	0.027	0.025	0.026	0.642	719,058
2021-12-17	0.026	0.026	0.025	0.025	0.617	881,049
2021-12-16	0.026	0.026	0.025	0.026	0.642	697,274
2021-12-15	0.026	0.026	0.025	0.026	0.642	927,630
2021-12-14	0.027	0.027	0.026	0.026	0.642	542,801
2021-12-13	0.026	0.026	0.025	0.026	0.642	1,921,637
2021-12-10	0.025	0.026	0.025	0.025	0.617	433,859
2021-12-09	0.026	0.026	0.025	0.026	0.642	846,218
2021-12-08	0.026	0.026	0.025	0.025	0.617	2,356,951
2021-12-07	0.026	0.026	0.026	0.026	0.642	492,069
2021-12-06	0.026	0.028	0.026	0.026	0.642	1,629,063
2021-12-03	0.028	0.028	0.026	0.026	0.642	2,540,085
2021-12-02	0.026	0.028	0.025	0.028	0.691	4,468,819
2021-12-01	0.026	0.027	0.026	0.026	0.642	696,101
2021-11-30	0.026	0.027	0.026	0.026	0.642	439,165
2021-11-29	0.025	0.026	0.025	0.025	0.617	2,617,319
2021-11-26	0.026	0.027	0.026	0.026	0.642	325,960
2021-11-25	0.028	0.028	0.026	0.026	0.642	425,195
2021-11-24	0.027	0.028	0.026	0.027	0.666	990,937
2021-11-23	0.027	0.027	0.026	0.027	0.666	2,448,612
2021-11-22	0.027	0.028	0.027	0.028	0.691	452,927
2021-11-19	0.027	0.028	0.027	0.028	0.691	847,710
2021-11-18	0.028	0.028	0.027	0.027	0.666	434,614
2021-11-17	0.028	0.029	0.027	0.028	0.691	622,003
2021-11-16	0.028	0.028	0.027	0.028	0.691	914,616
2021-11-15	0.028	0.029	0.027	0.027	0.666	753,315
2021-11-12	0.028	0.028	0.027	0.028	0.691	640,416
2021-11-11	0.028	0.028	0.027	0.028	0.691	1,113,922
2021-11-10	0.028	0.029	0.027	0.028	0.691	1,090,194
2021-11-09	0.029	0.029	0.027	0.028	0.691	2,427,746
2021-11-08	0.029	0.029	0.028	0.028	0.691	563,068
2021-11-05	0.028	0.029	0.028	0.028	0.691	506,628
2021-11-04	0.028	0.029	0.027	0.029	0.716	2,233,234
2021-11-03	0.028	0.028	0.027	0.027	0.666	393,640
2021-11-02	0.028	0.029	0.027	0.027	0.666	1,830,706
2021-11-01	0.028	0.029	0.028	0.028	0.691	749,076
2021-10-29	0.029	0.029	0.028	0.028	0.691	1,190,063

← NewerPage 21 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.