Advanced Innergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.610	0.630	0.600	0.630	0.630	39,729
2026-07-28	0.640	0.670	0.595	0.615	0.615	102,205
2026-07-27	0.635	0.640	0.600	0.615	0.615	208,409
2026-07-24	0.680	0.680	0.595	0.630	0.630	143,432
2026-07-23	0.715	0.725	0.615	0.680	0.680	130,548
2026-07-22	0.625	0.685	0.620	0.685	0.685	111,858
2026-07-21	0.660	0.660	0.620	0.620	0.620	25,706
2026-07-20	0.620	0.660	0.620	0.630	0.630	125,532
2026-07-17	0.660	0.660	0.600	0.625	0.625	180,193
2026-07-16	0.650	0.670	0.650	0.670	0.670	157,282
2026-07-15	0.650	0.685	0.620	0.655	0.655	94,813
2026-07-14	0.680	0.695	0.640	0.650	0.650	237,685
2026-07-13	0.720	0.720	0.660	0.700	0.700	123,192
2026-07-10	0.730	0.740	0.690	0.710	0.710	261,817
2026-07-09	0.710	0.750	0.665	0.720	0.720	313,776
2026-07-08	0.675	0.685	0.650	0.650	0.650	90,299
2026-07-07	0.705	0.705	0.665	0.675	0.675	186,702
2026-07-06	0.680	0.680	0.650	0.660	0.660	22,629
2026-07-03	0.700	0.710	0.675	0.675	0.675	149,603
2026-07-02	0.655	0.675	0.640	0.675	0.675	158,216
2026-07-01	0.675	0.675	0.640	0.655	0.655	80,183
2026-06-30	0.665	0.698	0.655	0.670	0.670	343,847
2026-06-29	0.650	0.675	0.623	0.675	0.675	594,062
2026-06-26	0.690	0.690	0.635	0.650	0.650	171,364
2026-06-25	0.720	0.725	0.680	0.690	0.690	471,244
2026-06-24	0.680	0.730	0.665	0.705	0.705	781,394
2026-06-23	0.700	0.705	0.645	0.700	0.700	482,626
2026-06-22	0.730	0.730	0.700	0.700	0.700	215,315
2026-06-19	0.755	0.755	0.725	0.735	0.735	138,942
2026-06-18	0.785	0.790	0.750	0.765	0.765	40,524
2026-06-17	0.775	0.795	0.750	0.765	0.765	416,204
2026-06-16	0.765	0.780	0.720	0.775	0.775	403,984
2026-06-15	0.780	0.780	0.760	0.780	0.780	72,090
2026-06-12	0.755	0.810	0.755	0.800	0.800	104,518
2026-06-11	0.760	0.770	0.725	0.770	0.770	175,605
2026-06-10	0.775	0.785	0.740	0.770	0.770	383,656
2026-06-09	0.800	0.800	0.770	0.775	0.775	73,518
2026-06-05	0.815	0.815	0.780	0.785	0.785	41,936
2026-06-04	0.800	0.835	0.800	0.800	0.800	319,669
2026-06-03	0.830	0.835	0.790	0.800	0.800	170,971
2026-06-02	0.855	0.860	0.830	0.830	0.830	89,995
2026-06-01	0.855	0.880	0.840	0.870	0.870	48,625
2026-05-29	0.830	0.880	0.825	0.880	0.880	543,459
2026-05-28	0.790	0.855	0.785	0.850	0.850	153,103
2026-05-27	0.800	0.840	0.800	0.820	0.820	98,507
2026-05-26	0.805	0.848	0.800	0.800	0.800	45,935
2026-05-25	0.840	0.860	0.840	0.860	0.860	886
2026-05-22	0.800	0.800	0.800	0.800	0.800	29,999
2026-05-21	0.820	0.850	0.800	0.810	0.810	117,864
2026-05-20	0.785	0.825	0.770	0.825	0.825	38,405
2026-05-19	0.800	0.820	0.790	0.790	0.790	210,334
2026-05-18	0.780	0.800	0.770	0.800	0.800	44,551
2026-05-15	0.800	0.800	0.770	0.780	0.780	71,111
2026-05-14	0.800	0.820	0.795	0.810	0.810	121,916
2026-05-13	0.790	0.825	0.780	0.800	0.800	19,055
2026-05-12	0.830	0.840	0.800	0.800	0.800	384,899
2026-05-11	0.820	0.875	0.820	0.820	0.820	35,204
2026-05-08	0.780	0.820	0.780	0.820	0.820	11,113
2026-05-07	0.820	0.830	0.820	0.820	0.820	21,307
2026-05-06	0.780	0.835	0.780	0.820	0.820	201,302

← NewerPage 2 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.