Adneo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.026	0.026	0.026	0.026	0.026	39,393
2026-07-28	0.026	0.026	0.026	0.026	0.026	0
2026-07-27	0.026	0.026	0.026	0.026	0.026	0
2026-07-24	0.028	0.028	0.026	0.026	0.026	56,712
2026-07-23	0.027	0.027	0.027	0.027	0.027	0
2026-07-22	0.029	0.029	0.027	0.027	0.027	153,965
2026-07-21	0.034	0.040	0.029	0.029	0.029	1,089,711
2026-07-20	0.031	0.031	0.031	0.031	0.031	158,490
2026-07-17	0.025	0.025	0.025	0.025	0.025	0
2026-07-16	0.025	0.025	0.025	0.025	0.025	0
2026-07-15	0.025	0.025	0.025	0.025	0.025	0
2026-07-14	0.025	0.025	0.025	0.025	0.025	0
2026-07-13	0.025	0.025	0.025	0.025	0.025	1,000
2026-07-10	0.025	0.025	0.025	0.025	0.025	0
2026-07-09	0.027	0.027	0.025	0.025	0.025	100,000
2026-07-08	0.023	0.027	0.023	0.027	0.027	347,449
2026-07-07	0.020	0.020	0.020	0.020	0.020	30,000
2026-07-06	0.013	0.013	0.013	0.013	0.013	0
2026-07-03	0.013	0.013	0.013	0.013	0.013	0
2026-07-02	0.013	0.013	0.013	0.013	0.013	0
2026-07-01	0.013	0.013	0.013	0.013	0.013	0
2026-06-30	0.013	0.013	0.013	0.013	0.013	409,280
2026-06-29	0.018	0.018	0.015	0.015	0.015	429,944
2026-06-26	0.016	0.016	0.016	0.016	0.016	100,071
2026-06-25	0.023	0.023	0.020	0.020	0.020	360,000
2026-06-24	0.023	0.023	0.023	0.023	0.023	0
2026-06-23	0.029	0.029	0.023	0.023	0.023	187,819
2026-06-22	0.023	0.025	0.023	0.025	0.025	2,520,000
2026-06-19	0.023	0.023	0.022	0.023	0.023	565,699
2026-06-18	0.023	0.023	0.023	0.023	0.023	0
2026-06-17	0.024	0.024	0.023	0.023	0.023	53,578
2026-06-16	0.024	0.024	0.024	0.024	0.024	20,000
2026-06-15	0.028	0.028	0.028	0.028	0.028	0
2026-06-12	0.028	0.028	0.028	0.028	0.028	0
2026-06-11	0.028	0.028	0.028	0.028	0.028	0
2026-06-10	0.028	0.028	0.028	0.028	0.028	128,888
2026-06-09	0.028	0.028	0.028	0.028	0.028	0
2026-06-05	0.028	0.028	0.028	0.028	0.028	3,000
2026-06-04	0.028	0.028	0.028	0.028	0.028	0
2026-06-03	0.028	0.028	0.028	0.028	0.028	0
2026-06-02	0.028	0.028	0.028	0.028	0.028	0
2026-06-01	0.030	0.030	0.028	0.028	0.028	106,250
2026-05-29	0.033	0.033	0.033	0.033	0.033	0
2026-05-28	0.033	0.033	0.033	0.033	0.033	0
2026-05-27	0.033	0.033	0.033	0.033	0.033	20,689
2026-05-26	0.031	0.032	0.031	0.032	0.032	15,560
2026-05-25	0.030	0.030	0.030	0.030	0.030	20,000
2026-05-22	0.029	0.029	0.029	0.029	0.029	30,000
2026-05-21	0.033	0.033	0.033	0.033	0.033	0
2026-05-20	0.033	0.033	0.033	0.033	0.033	31
2026-05-19	0.034	0.034	0.034	0.034	0.034	0
2026-05-18	0.034	0.034	0.034	0.034	0.034	48,000
2026-05-15	0.034	0.034	0.034	0.034	0.034	0
2026-05-14	0.037	0.037	0.034	0.034	0.034	1,372,505
2026-05-13	0.037	0.037	0.037	0.037	0.037	10,000
2026-05-12	0.038	0.038	0.038	0.038	0.038	0
2026-05-11	0.038	0.038	0.038	0.038	0.038	20,000
2026-05-08	0.039	0.039	0.039	0.039	0.039	1
2026-05-07	0.039	0.039	0.039	0.039	0.039	29,161
2026-05-06	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 2 of 5 · 255 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.