8COMMON Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.016	0.016	0.016	0.016	0.016	212,548
2025-05-21	0.018	0.019	0.017	0.017	0.017	458,091
2025-05-20	0.016	0.021	0.015	0.021	0.021	770,188
2025-05-19	0.017	0.023	0.017	0.017	0.017	975,219
2025-05-16	0.017	0.017	0.016	0.017	0.017	404,869
2025-05-15	0.013	0.017	0.010	0.017	0.017	4,661,234
2025-05-14	0.017	0.017	0.014	0.014	0.014	457,725
2025-05-13	0.016	0.016	0.016	0.016	0.016	0
2025-05-12	0.017	0.017	0.016	0.016	0.016	150,000
2025-05-09	0.015	0.015	0.015	0.015	0.015	0
2025-05-08	0.015	0.015	0.015	0.015	0.015	0
2025-05-07	0.016	0.016	0.015	0.015	0.015	458,824
2025-05-06	0.018	0.018	0.016	0.016	0.016	75,001
2025-05-05	0.018	0.019	0.018	0.019	0.019	53,001
2025-05-02	0.018	0.018	0.018	0.018	0.018	0
2025-05-01	0.018	0.018	0.018	0.018	0.018	0
2025-04-30	0.016	0.018	0.015	0.018	0.018	352,442
2025-04-29	0.016	0.017	0.016	0.017	0.017	546,373
2025-04-28	0.016	0.016	0.016	0.016	0.016	145,148
2025-04-24	0.017	0.017	0.017	0.017	0.017	0
2025-04-23	0.019	0.019	0.017	0.017	0.017	256,695
2025-04-22	0.020	0.020	0.020	0.020	0.020	0
2025-04-17	0.019	0.020	0.019	0.020	0.020	165,949
2025-04-16	0.016	0.016	0.016	0.016	0.016	2,778
2025-04-15	0.015	0.015	0.015	0.015	0.015	0
2025-04-14	0.016	0.016	0.015	0.015	0.015	390,000
2025-04-11	0.015	0.015	0.015	0.015	0.015	888
2025-04-10	0.015	0.015	0.015	0.015	0.015	250,000
2025-04-09	0.015	0.015	0.015	0.015	0.015	35,000
2025-04-08	0.020	0.020	0.016	0.016	0.016	580,720
2025-04-07	0.019	0.019	0.016	0.018	0.018	798,185
2025-04-04	0.020	0.020	0.020	0.020	0.020	123,977
2025-04-03	0.022	0.022	0.022	0.022	0.022	0
2025-04-02	0.022	0.022	0.022	0.022	0.022	0
2025-04-01	0.022	0.022	0.022	0.022	0.022	0
2025-03-31	0.022	0.022	0.021	0.022	0.022	186,974
2025-03-28	0.021	0.021	0.021	0.021	0.021	260,000
2025-03-27	0.021	0.021	0.021	0.021	0.021	393,867
2025-03-26	0.023	0.023	0.022	0.022	0.022	242,345
2025-03-25	0.021	0.021	0.021	0.021	0.021	0
2025-03-24	0.021	0.021	0.021	0.021	0.021	280,182
2025-03-21	0.022	0.022	0.021	0.021	0.021	154,644
2025-03-20	0.023	0.023	0.022	0.022	0.022	154,575
2025-03-19	0.023	0.023	0.023	0.023	0.023	93,080
2025-03-18	0.024	0.024	0.024	0.024	0.024	4,166
2025-03-17	0.026	0.026	0.026	0.026	0.026	0
2025-03-14	0.026	0.026	0.026	0.026	0.026	19,500
2025-03-13	0.025	0.025	0.025	0.025	0.025	28,931
2025-03-12	0.025	0.026	0.024	0.024	0.024	257,253
2025-03-11	0.025	0.026	0.023	0.023	0.023	538,352
2025-03-10	0.021	0.021	0.021	0.021	0.021	7,527
2025-03-07	0.024	0.024	0.024	0.024	0.024	0
2025-03-06	0.021	0.024	0.020	0.024	0.024	171,666
2025-03-05	0.023	0.023	0.022	0.022	0.022	159,275
2025-03-04	0.023	0.023	0.023	0.023	0.023	0
2025-03-03	0.023	0.023	0.023	0.023	0.023	0
2025-02-28	0.025	0.025	0.022	0.023	0.023	403,299
2025-02-27	0.025	0.026	0.025	0.026	0.026	216,000
2025-02-26	0.024	0.027	0.024	0.027	0.027	182,002
2025-02-25	0.024	0.024	0.024	0.024	0.024	12,339

← NewerPage 7 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.