88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.023	0.024	0.023	0.024	0.024	2,218,661
2025-08-15	0.024	0.024	0.022	0.022	0.022	894,626
2025-08-14	0.023	0.024	0.023	0.024	0.024	243,752
2025-08-13	0.023	0.023	0.023	0.023	0.023	210,096
2025-08-12	0.023	0.024	0.023	0.024	0.024	763,527
2025-08-11	0.024	0.024	0.023	0.023	0.023	292,299
2025-08-08	0.023	0.024	0.023	0.024	0.024	47,456
2025-08-07	0.023	0.024	0.023	0.023	0.023	133,325
2025-08-06	0.024	0.024	0.024	0.024	0.024	52,000
2025-08-05	0.024	0.024	0.023	0.023	0.023	83,179
2025-08-04	0.024	0.024	0.023	0.024	0.024	402,747
2025-08-01	0.023	0.024	0.023	0.024	0.024	267,620
2025-07-31	0.024	0.024	0.022	0.022	0.022	3,377,189
2025-07-30	0.024	0.024	0.023	0.024	0.024	5,140,317
2025-07-29	0.023	0.023	0.022	0.022	0.022	2,606,890
2025-07-28	0.023	0.023	0.022	0.022	0.022	446,964
2025-07-25	0.023	0.023	0.022	0.023	0.023	390,344
2025-07-24	0.023	0.023	0.022	0.023	0.023	131,169
2025-07-23	0.023	0.024	0.022	0.023	0.023	993,079
2025-07-22	0.022	0.023	0.022	0.023	0.023	532,869
2025-07-21	0.023	0.023	0.022	0.022	0.022	550,445
2025-07-18	0.023	0.023	0.022	0.023	0.023	266,829
2025-07-17	0.023	0.023	0.022	0.022	0.022	340,086
2025-07-16	0.023	0.024	0.022	0.024	0.024	1,369,344
2025-07-15	0.022	0.023	0.022	0.022	0.022	375,281
2025-07-14	0.023	0.024	0.022	0.022	0.022	633,955
2025-07-11	0.023	0.023	0.022	0.023	0.023	903,995
2025-07-10	0.023	0.023	0.022	0.023	0.023	301,660
2025-07-09	0.023	0.024	0.022	0.023	0.023	717,564
2025-07-08	0.023	0.023	0.022	0.023	0.023	401,311
2025-07-07	0.023	0.023	0.022	0.023	0.023	570,977
2025-07-04	0.023	0.024	0.023	0.023	0.023	1,051,163
2025-07-03	0.023	0.024	0.022	0.022	0.022	731,124
2025-07-02	0.023	0.024	0.022	0.022	0.022	1,248,742
2025-07-01	0.022	0.023	0.022	0.023	0.023	791,376
2025-06-30	0.022	0.023	0.021	0.022	0.022	2,953,006
2025-06-27	0.021	0.022	0.021	0.022	0.022	985,063
2025-06-26	0.023	0.023	0.021	0.021	0.021	1,241,350
2025-06-25	0.024	0.024	0.021	0.022	0.022	5,207,620
2025-06-24	0.023	0.024	0.023	0.023	0.023	2,042,802
2025-06-23	0.024	0.024	0.023	0.023	0.023	3,178,661
2025-06-20	0.024	0.024	0.023	0.023	0.023	1,103,049
2025-06-19	0.024	0.024	0.023	0.024	0.024	865,605
2025-06-18	0.024	0.025	0.023	0.023	0.023	1,615,162
2025-06-17	0.025	0.025	0.024	0.024	0.024	1,083,943
2025-06-16	0.024	0.026	0.024	0.024	0.024	4,601,280
2025-06-13	0.024	0.025	0.023	0.023	0.023	2,089,260
2025-06-12	0.023	0.024	0.023	0.023	0.023	659,956
2025-06-11	0.025	0.025	0.023	0.023	0.023	309,158
2025-06-10	0.024	0.025	0.023	0.025	0.025	2,337,448
2025-06-06	0.025	0.025	0.024	0.024	0.024	394,776
2025-06-05	0.024	0.025	0.024	0.025	0.025	521,553
2025-06-04	0.025	0.025	0.024	0.025	0.025	677,492
2025-06-03	0.024	0.026	0.023	0.025	0.025	1,464,806
2025-06-02	0.025	0.025	0.024	0.024	0.024	183,519
2025-05-30	0.024	0.026	0.023	0.026	0.026	1,413,337
2025-05-29	0.023	0.024	0.023	0.024	0.024	678,209
2025-05-28	0.024	0.024	0.023	0.023	0.023	208,911
2025-05-27	0.022	0.026	0.022	0.024	0.024	1,736,929
2025-05-26	0.023	0.023	0.023	0.023	0.023	502,466

← NewerPage 6 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.