8COMMON Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.026	0.026	0.026	0.026	0.026	210,937
2025-08-14	0.026	0.026	0.026	0.026	0.026	49,992
2025-08-13	0.026	0.026	0.026	0.026	0.026	0
2025-08-12	0.025	0.026	0.025	0.026	0.026	66,461
2025-08-11	0.025	0.026	0.025	0.026	0.026	210,882
2025-08-08	0.024	0.024	0.024	0.024	0.024	9,642
2025-08-07	0.024	0.024	0.024	0.024	0.024	144,858
2025-08-06	0.022	0.022	0.022	0.022	0.022	0
2025-08-05	0.022	0.022	0.022	0.022	0.022	0
2025-08-04	0.024	0.024	0.022	0.022	0.022	205,245
2025-08-01	0.026	0.026	0.023	0.024	0.024	1,549,072
2025-07-31	0.021	0.022	0.021	0.021	0.021	375,000
2025-07-30	0.021	0.021	0.020	0.020	0.020	987
2025-07-29	0.021	0.021	0.021	0.021	0.021	8
2025-07-28	0.018	0.021	0.018	0.021	0.021	406,606
2025-07-25	0.019	0.019	0.017	0.017	0.017	6,000
2025-07-24	0.018	0.018	0.018	0.018	0.018	0
2025-07-23	0.018	0.018	0.018	0.018	0.018	0
2025-07-22	0.018	0.018	0.018	0.018	0.018	0
2025-07-21	0.019	0.019	0.018	0.018	0.018	94,551
2025-07-18	0.018	0.018	0.018	0.018	0.018	0
2025-07-17	0.018	0.018	0.018	0.018	0.018	0
2025-07-16	0.018	0.018	0.018	0.018	0.018	0
2025-07-15	0.018	0.018	0.018	0.018	0.018	0
2025-07-14	0.018	0.018	0.018	0.018	0.018	0
2025-07-11	0.018	0.018	0.018	0.018	0.018	5,599
2025-07-10	0.017	0.017	0.017	0.017	0.017	61,226
2025-07-09	0.019	0.019	0.017	0.017	0.017	689,190
2025-07-08	0.018	0.018	0.018	0.018	0.018	0
2025-07-07	0.018	0.018	0.018	0.018	0.018	21,348
2025-07-04	0.017	0.017	0.017	0.017	0.017	0
2025-07-03	0.018	0.018	0.017	0.017	0.017	6
2025-07-02	0.019	0.019	0.018	0.018	0.018	28,155
2025-07-01	0.018	0.018	0.018	0.018	0.018	1,389
2025-06-30	0.017	0.017	0.017	0.017	0.017	366,901
2025-06-27	0.018	0.018	0.018	0.018	0.018	114,578
2025-06-26	0.018	0.018	0.018	0.018	0.018	100,000
2025-06-25	0.018	0.018	0.018	0.018	0.018	25,423
2025-06-24	0.018	0.018	0.018	0.018	0.018	0
2025-06-23	0.018	0.018	0.017	0.018	0.018	432,058
2025-06-20	0.018	0.018	0.018	0.018	0.018	57,329
2025-06-19	0.022	0.022	0.019	0.019	0.019	1,465,823
2025-06-18	0.020	0.020	0.020	0.020	0.020	0
2025-06-17	0.023	0.023	0.020	0.020	0.020	111,452
2025-06-16	0.022	0.022	0.022	0.022	0.022	0
2025-06-13	0.019	0.024	0.019	0.022	0.022	1,335,353
2025-06-12	0.018	0.018	0.018	0.018	0.018	13,500
2025-06-11	0.018	0.018	0.017	0.017	0.017	371,941
2025-06-10	0.017	0.017	0.017	0.017	0.017	14,112
2025-06-06	0.017	0.017	0.017	0.017	0.017	0
2025-06-05	0.017	0.017	0.017	0.017	0.017	0
2025-06-04	0.020	0.020	0.017	0.017	0.017	93,112
2025-06-03	0.020	0.020	0.020	0.020	0.020	0
2025-06-02	0.017	0.020	0.017	0.020	0.020	446,928
2025-05-30	0.016	0.016	0.016	0.016	0.016	0
2025-05-29	0.016	0.016	0.016	0.016	0.016	35,765
2025-05-28	0.019	0.019	0.019	0.019	0.019	0
2025-05-27	0.017	0.020	0.017	0.019	0.019	80,588
2025-05-26	0.016	0.018	0.016	0.018	0.018	101,857
2025-05-23	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 6 of 22 · 1,269 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.