Adneo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.040	0.040	0.040	0.040	0.040	0
2026-05-04	0.040	0.040	0.040	0.040	0.040	0
2026-05-01	0.040	0.040	0.040	0.040	0.040	20,000
2026-04-30	0.037	0.040	0.030	0.040	0.040	235,601
2026-04-29	0.040	0.040	0.040	0.040	0.040	35,000
2026-04-28	0.043	0.043	0.043	0.043	0.043	232,387
2026-04-27	0.040	0.041	0.040	0.041	0.041	125,000
2026-04-24	0.040	0.040	0.040	0.040	0.040	0
2026-04-23	0.041	0.041	0.040	0.040	0.040	50,000
2026-04-22	0.042	0.042	0.039	0.039	0.039	522,785
2026-04-21	0.042	0.042	0.042	0.042	0.042	41,075
2026-04-20	0.042	0.042	0.042	0.042	0.042	100,000
2026-04-17	0.042	0.042	0.042	0.042	0.042	0
2026-04-16	0.041	0.042	0.041	0.042	0.042	52,496
2026-04-15	0.040	0.040	0.040	0.040	0.040	127,504
2026-04-14	0.038	0.040	0.038	0.040	0.040	213,394
2026-04-13	0.035	0.037	0.035	0.035	0.035	61,299
2026-04-10	0.033	0.035	0.033	0.035	0.035	28,547
2026-04-09	0.031	0.033	0.031	0.033	0.033	56,861
2026-04-08	0.030	0.030	0.030	0.030	0.030	0
2026-04-07	0.030	0.030	0.030	0.030	0.030	0
2026-04-02	0.030	0.030	0.030	0.030	0.030	100,000
2026-04-01	0.030	0.030	0.030	0.030	0.030	0
2026-03-31	0.029	0.030	0.029	0.030	0.030	316,000
2026-03-30	0.028	0.029	0.028	0.029	0.029	59,937
2026-03-27	0.029	0.029	0.029	0.029	0.029	0
2026-03-26	0.029	0.029	0.029	0.029	0.029	69
2026-03-25	0.029	0.029	0.029	0.029	0.029	27,151
2026-03-24	0.028	0.028	0.028	0.028	0.028	0
2026-03-23	0.028	0.028	0.028	0.028	0.028	0
2026-03-20	0.029	0.029	0.028	0.028	0.028	84,849
2026-03-19	0.028	0.028	0.028	0.028	0.028	2,000
2026-03-18	0.030	0.030	0.030	0.030	0.030	0
2026-03-17	0.030	0.030	0.030	0.030	0.030	1,356
2026-03-16	0.029	0.029	0.029	0.029	0.029	0
2026-03-13	0.029	0.029	0.029	0.029	0.029	78,296
2026-03-12	0.028	0.028	0.028	0.028	0.028	0
2026-03-11	0.028	0.028	0.028	0.028	0.028	0
2026-03-10	0.028	0.028	0.028	0.028	0.028	0
2026-03-09	0.028	0.028	0.028	0.028	0.028	0
2026-03-06	0.028	0.028	0.028	0.028	0.028	0
2026-03-05	0.028	0.028	0.028	0.028	0.028	0
2026-03-04	0.030	0.030	0.028	0.028	0.028	20,039
2026-03-03	0.030	0.030	0.030	0.030	0.030	0
2026-03-02	0.030	0.030	0.030	0.030	0.030	0
2026-02-27	0.030	0.030	0.030	0.030	0.030	12,000
2026-02-26	0.028	0.028	0.028	0.028	0.028	3,970
2026-02-25	0.028	0.028	0.028	0.028	0.028	5,133
2026-02-24	0.029	0.029	0.029	0.029	0.029	0
2026-02-23	0.029	0.029	0.029	0.029	0.029	0
2026-02-20	0.029	0.029	0.029	0.029	0.029	0
2026-02-19	0.029	0.029	0.029	0.029	0.029	0
2026-02-18	0.029	0.029	0.029	0.029	0.029	0
2026-02-17	0.029	0.029	0.029	0.029	0.029	0
2026-02-16	0.029	0.029	0.029	0.029	0.029	0
2026-02-13	0.029	0.029	0.029	0.029	0.029	0
2026-02-12	0.029	0.029	0.029	0.029	0.029	18
2026-02-11	0.030	0.030	0.029	0.029	0.029	119,948
2026-02-10	0.029	0.029	0.029	0.029	0.029	0
2026-02-09	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 3 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.