8I Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.028	0.029	0.028	0.028	0.028	228,742
2025-11-10	0.022	0.037	0.022	0.028	0.028	1,428,580
2025-11-07	0.018	0.018	0.018	0.018	0.018	3,000
2025-11-06	0.020	0.020	0.018	0.018	0.018	68,285
2025-11-05	0.022	0.022	0.020	0.020	0.020	277,478
2025-11-04	0.024	0.024	0.022	0.022	0.022	73,081
2025-11-03	0.032	0.032	0.026	0.026	0.026	140,550
2025-10-31	0.040	0.050	0.028	0.031	0.031	2,892,787
2025-10-30	0.013	0.049	0.013	0.049	0.049	717,905
2025-10-29	0.011	0.012	0.011	0.012	0.012	35,000
2025-10-28	0.011	0.011	0.011	0.011	0.011	5,200
2025-10-27	0.011	0.011	0.011	0.011	0.011	0
2025-10-24	0.011	0.011	0.011	0.011	0.011	0
2025-10-23	0.011	0.011	0.011	0.011	0.011	3,103
2025-10-22	0.011	0.011	0.011	0.011	0.011	0
2025-10-21	0.011	0.011	0.011	0.011	0.011	100,000
2025-10-20	0.011	0.011	0.011	0.011	0.011	0
2025-10-17	0.011	0.011	0.011	0.011	0.011	10,000
2025-10-16	0.011	0.011	0.011	0.011	0.011	38,846
2025-10-15	0.011	0.011	0.011	0.011	0.011	0
2025-10-14	0.011	0.011	0.011	0.011	0.011	0
2025-10-13	0.011	0.011	0.011	0.011	0.011	0
2025-10-10	0.011	0.011	0.011	0.011	0.011	0
2025-10-09	0.014	0.014	0.011	0.011	0.011	229,676
2025-10-08	0.014	0.014	0.014	0.014	0.014	0
2025-10-07	0.014	0.014	0.014	0.014	0.014	0
2025-10-06	0.014	0.014	0.014	0.014	0.014	0
2025-10-03	0.014	0.014	0.014	0.014	0.014	0
2025-10-02	0.014	0.014	0.014	0.014	0.014	181
2025-10-01	0.014	0.014	0.014	0.014	0.014	0
2025-09-30	0.014	0.014	0.014	0.014	0.014	250,689
2025-09-29	0.013	0.013	0.013	0.013	0.013	699,056
2025-09-26	0.011	0.011	0.011	0.011	0.011	20,000
2025-09-25	0.011	0.011	0.011	0.011	0.011	1,630
2025-09-24	0.011	0.011	0.011	0.011	0.011	152,000
2025-09-23	0.011	0.011	0.011	0.011	0.011	92,490
2025-09-22	0.010	0.010	0.010	0.010	0.010	0
2025-09-19	0.012	0.012	0.010	0.010	0.010	211,744
2025-09-18	0.012	0.012	0.012	0.012	0.012	17,586
2025-09-17	0.013	0.013	0.013	0.013	0.013	76,923
2025-09-16	0.012	0.013	0.012	0.013	0.013	364,274
2025-09-15	0.011	0.011	0.011	0.011	0.011	22,700
2025-09-12	0.011	0.011	0.011	0.011	0.011	5,000
2025-09-11	0.011	0.011	0.011	0.011	0.011	3,000
2025-09-10	0.011	0.011	0.011	0.011	0.011	0
2025-09-09	0.011	0.011	0.011	0.011	0.011	0
2025-09-08	0.011	0.011	0.011	0.011	0.011	0
2025-09-05	0.011	0.011	0.011	0.011	0.011	5,000
2025-09-04	0.010	0.010	0.010	0.010	0.010	0
2025-09-03	0.010	0.010	0.010	0.010	0.010	0
2025-09-02	0.010	0.010	0.010	0.010	0.010	0
2025-09-01	0.010	0.010	0.010	0.010	0.010	2,000
2025-08-29	0.011	0.011	0.011	0.011	0.011	0
2025-08-28	0.011	0.011	0.011	0.011	0.011	0
2025-08-27	0.010	0.011	0.010	0.011	0.011	21,468
2025-08-26	0.010	0.010	0.010	0.010	0.010	29,269
2025-08-25	0.012	0.012	0.012	0.012	0.012	9,184
2025-08-22	0.010	0.010	0.010	0.010	0.010	0
2025-08-21	0.010	0.010	0.010	0.010	0.010	5,000
2025-08-20	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 5 of 22 · 1,271 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.