8COMMON Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.024	0.024	0.024	0.024	0.024	12,661
2025-02-21	0.025	0.025	0.025	0.025	0.025	0
2025-02-20	0.025	0.025	0.025	0.025	0.025	0
2025-02-19	0.025	0.027	0.023	0.025	0.025	645,565
2025-02-18	0.025	0.027	0.024	0.024	0.024	603,244
2025-02-17	0.025	0.025	0.025	0.025	0.025	0
2025-02-14	0.025	0.025	0.025	0.025	0.025	200,000
2025-02-13	0.026	0.028	0.025	0.025	0.025	292,542
2025-02-12	0.026	0.026	0.026	0.026	0.026	6,174
2025-02-11	0.027	0.027	0.026	0.026	0.026	39,630
2025-02-10	0.027	0.027	0.027	0.027	0.027	15,370
2025-02-07	0.029	0.029	0.029	0.029	0.029	0
2025-02-06	0.029	0.029	0.029	0.029	0.029	0
2025-02-05	0.029	0.029	0.029	0.029	0.029	0
2025-02-04	0.029	0.029	0.029	0.029	0.029	0
2025-02-03	0.029	0.029	0.029	0.029	0.029	121,771
2025-01-31	0.030	0.030	0.029	0.029	0.029	68,501
2025-01-30	0.031	0.031	0.031	0.031	0.031	73,846
2025-01-29	0.034	0.034	0.034	0.034	0.034	0
2025-01-28	0.034	0.034	0.034	0.034	0.034	116
2025-01-24	0.033	0.034	0.033	0.034	0.034	26,885
2025-01-23	0.032	0.032	0.032	0.032	0.032	57,558
2025-01-22	0.028	0.028	0.028	0.028	0.028	0
2025-01-21	0.028	0.028	0.028	0.028	0.028	26,567
2025-01-20	0.032	0.032	0.032	0.032	0.032	0
2025-01-17	0.032	0.032	0.032	0.032	0.032	0
2025-01-16	0.032	0.032	0.032	0.032	0.032	0
2025-01-15	0.032	0.032	0.032	0.032	0.032	0
2025-01-14	0.029	0.032	0.029	0.032	0.032	255,750
2025-01-13	0.027	0.029	0.027	0.029	0.029	343,417
2025-01-10	0.029	0.029	0.029	0.029	0.029	52,287
2025-01-09	0.030	0.030	0.030	0.030	0.030	3
2025-01-08	0.030	0.030	0.030	0.030	0.030	0
2025-01-07	0.030	0.030	0.030	0.030	0.030	7,852
2025-01-06	0.030	0.030	0.030	0.030	0.030	20,479
2025-01-03	0.031	0.032	0.031	0.032	0.032	20,480
2025-01-02	0.030	0.031	0.030	0.031	0.031	4
2024-12-31	0.030	0.030	0.030	0.030	0.030	5,000
2024-12-30	0.030	0.030	0.026	0.029	0.029	149,971
2024-12-27	0.032	0.032	0.031	0.031	0.031	16,503
2024-12-24	0.031	0.032	0.031	0.032	0.032	24,258
2024-12-23	0.032	0.032	0.032	0.032	0.032	798
2024-12-20	0.034	0.034	0.034	0.034	0.034	549
2024-12-19	0.032	0.032	0.032	0.032	0.032	64,484
2024-12-18	0.033	0.033	0.033	0.033	0.033	437,205
2024-12-17	0.036	0.036	0.034	0.034	0.034	329
2024-12-16	0.036	0.036	0.034	0.034	0.034	15,527
2024-12-13	0.034	0.034	0.034	0.034	0.034	42,268
2024-12-12	0.036	0.036	0.034	0.035	0.035	659
2024-12-11	0.038	0.038	0.038	0.038	0.038	0
2024-12-10	0.035	0.038	0.035	0.038	0.038	9,027
2024-12-09	0.036	0.036	0.035	0.036	0.036	37,986
2024-12-06	0.036	0.036	0.036	0.036	0.036	1
2024-12-05	0.037	0.037	0.037	0.037	0.037	216
2024-12-04	0.036	0.037	0.036	0.037	0.037	51,266
2024-12-03	0.036	0.036	0.036	0.036	0.036	0
2024-12-02	0.037	0.037	0.036	0.036	0.036	67,609
2024-11-29	0.034	0.036	0.034	0.036	0.036	101,829
2024-11-28	0.033	0.036	0.033	0.036	0.036	149,276
2024-11-27	0.033	0.033	0.033	0.033	0.033	10

← NewerPage 8 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.