Advanced Innergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.380	0.385	0.380	0.385	0.385	16,088
2026-10-20	0.380	0.385	0.370	0.370	0.370	56,279
2026-10-19	0.400	0.405	0.385	0.385	0.385	18,183
2026-10-16	0.380	0.400	0.375	0.390	0.390	124,576
2026-10-15	0.430	0.460	0.370	0.370	0.370	144,574
2026-10-14	0.415	0.450	0.405	0.425	0.425	200,769
2026-10-13	0.385	0.420	0.370	0.420	0.420	268,875
2026-10-12	0.420	0.420	0.365	0.390	0.390	326,591
2026-10-09	0.415	0.415	0.415	0.415	0.415	0
2026-10-08	0.415	0.435	0.415	0.415	0.415	34,763
2026-10-07	0.445	0.445	0.415	0.415	0.415	2,613,862
2026-10-06	0.430	0.430	0.410	0.415	0.415	205,659
2026-10-05	0.420	0.420	0.420	0.420	0.420	0
2026-10-02	0.420	0.420	0.420	0.420	0.420	0
2026-10-01	0.430	0.430	0.420	0.420	0.420	53,035
2026-09-30	0.425	0.460	0.420	0.420	0.420	115,688
2026-09-29	0.460	0.460	0.420	0.440	0.440	163,895
2026-09-28	0.420	0.450	0.410	0.440	0.440	279,429
2026-09-25	0.425	0.430	0.415	0.415	0.415	3,937,858
2026-09-24	0.450	0.450	0.420	0.420	0.420	11,884
2026-09-23	0.445	0.450	0.410	0.410	0.410	81,325
2026-09-22	0.465	0.465	0.425	0.430	0.430	300,106
2026-09-21	0.435	0.470	0.435	0.470	0.470	138,989
2026-09-18	0.455	0.465	0.410	0.410	0.410	993,783
2026-09-17	0.490	0.490	0.445	0.445	0.445	1,238,233
2026-09-16	0.495	0.495	0.475	0.475	0.475	585,161
2026-09-15	0.520	0.520	0.490	0.490	0.490	234,583
2026-09-14	0.485	0.535	0.485	0.500	0.500	751,500
2026-09-11	0.490	0.490	0.465	0.470	0.470	184,742
2026-09-10	0.490	0.493	0.465	0.470	0.470	97,160
2026-09-09	0.485	0.490	0.455	0.480	0.480	502,282
2026-09-08	0.420	0.495	0.408	0.495	0.495	303,572
2026-09-07	0.425	0.430	0.395	0.415	0.415	1,408,464
2026-09-04	0.425	0.445	0.410	0.410	0.410	764,614
2026-09-03	0.485	0.485	0.420	0.420	0.420	684,983
2026-09-02	0.535	0.535	0.485	0.485	0.485	2,633,644
2026-09-01	0.525	0.550	0.500	0.530	0.530	199,692
2026-08-31	0.590	0.590	0.520	0.520	0.520	116,729
2026-08-28	0.585	0.595	0.540	0.590	0.590	107,278
2026-08-27	0.505	0.590	0.505	0.585	0.585	535,472
2026-08-26	0.530	0.550	0.505	0.520	0.520	81,602
2026-08-25	0.480	0.525	0.475	0.475	0.475	178,893
2026-08-24	0.500	0.500	0.460	0.460	0.460	13,955
2026-08-21	0.495	0.520	0.485	0.520	0.520	353,294
2026-08-20	0.490	0.500	0.465	0.465	0.465	932,791
2026-08-19	0.465	0.470	0.450	0.460	0.460	205,927
2026-08-18	0.498	0.505	0.455	0.460	0.460	172,088
2026-08-17	0.470	0.478	0.455	0.460	0.460	76,936
2026-08-14	0.470	0.490	0.455	0.455	0.455	191,367
2026-08-13	0.485	0.505	0.460	0.465	0.465	604,877
2026-08-12	0.460	0.500	0.420	0.500	0.500	890,765
2026-08-11	0.425	0.460	0.410	0.460	0.460	224,653
2026-08-10	0.460	0.460	0.405	0.425	0.425	2,558,396
2026-08-07	0.455	0.465	0.440	0.455	0.455	150,950
2026-08-06	0.415	0.460	0.415	0.455	0.455	15,311,841
2026-08-05	0.420	0.435	0.410	0.415	0.415	2,383,943
2026-08-04	0.420	0.440	0.400	0.420	0.420	1,134,242
2026-08-03	0.360	0.400	0.340	0.400	0.400	3,711,741
2026-07-31	0.450	0.475	0.340	0.355	0.355	9,453,021
2026-07-30	0.630	0.630	0.570	0.580	0.580	194,397

Page 1 of 3 · 130 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.