Advanced Innergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.815	0.815	0.770	0.770	0.770	37,296
2026-05-04	0.870	0.870	0.810	0.810	0.810	60,495
2026-05-01	0.900	0.900	0.865	0.865	0.865	4,527
2026-04-30	0.880	0.910	0.840	0.910	0.910	89,397
2026-04-29	0.870	0.905	0.850	0.900	0.900	170,590
2026-04-28	0.900	0.900	0.875	0.880	0.880	1,060,108
2026-04-27	0.880	0.900	0.870	0.900	0.900	34,965
2026-04-24	0.905	0.915	0.875	0.875	0.875	178,694
2026-04-23	0.890	0.930	0.870	0.880	0.880	106,963
2026-04-22	0.920	0.920	0.900	0.908	0.908	54,471
2026-04-21	0.935	0.940	0.915	0.920	0.920	150,646
2026-04-20	0.920	0.920	0.850	0.920	0.920	134,390
2026-04-17	0.875	0.900	0.860	0.900	0.900	107,816
2026-04-16	0.900	0.900	0.860	0.875	0.875	1,519,514
2026-04-15	0.900	0.910	0.860	0.900	0.900	45,913
2026-04-14	0.905	0.905	0.850	0.900	0.900	50,965
2026-04-13	0.895	0.920	0.850	0.920	0.920	75,323
2026-04-10	0.900	0.900	0.880	0.900	0.900	32,301
2026-04-09	0.898	0.955	0.883	0.895	0.895	175,166
2026-04-08	0.885	0.920	0.850	0.880	0.880	45,142
2026-04-07	0.875	0.900	0.840	0.840	0.840	304,973
2026-04-02	0.890	0.910	0.840	0.840	0.840	108,295
2026-04-01	0.910	0.925	0.880	0.880	0.880	150,290
2026-03-31	0.850	0.920	0.850	0.900	0.900	271,573
2026-03-30	0.900	0.915	0.840	0.840	0.840	234,589
2026-03-27	0.893	0.915	0.850	0.850	0.850	46,431
2026-03-26	0.830	0.860	0.765	0.850	0.850	185,658
2026-03-25	0.800	0.915	0.800	0.915	0.915	64,205
2026-03-24	0.775	0.790	0.755	0.790	0.790	177,247
2026-03-23	0.785	0.820	0.720	0.750	0.750	157,321
2026-03-20	0.815	0.815	0.780	0.785	0.785	21,694
2026-03-19	0.850	0.850	0.790	0.830	0.830	47,810
2026-03-18	0.880	0.910	0.850	0.850	0.850	88,645
2026-03-17	0.865	0.865	0.850	0.850	0.850	36,014
2026-03-16	0.900	0.955	0.860	0.860	0.860	13,409
2026-03-13	0.850	0.850	0.850	0.850	0.850	0
2026-03-12	0.885	0.910	0.850	0.850	0.850	139,678
2026-03-11	0.850	0.890	0.845	0.860	0.860	92,835
2026-03-10	0.850	0.850	0.850	0.850	0.850	12,456
2026-03-09	0.900	0.920	0.850	0.855	0.855	247,537
2026-03-06	0.970	0.970	0.900	0.905	0.905	48,435
2026-03-05	0.970	0.970	0.970	0.970	0.970	0
2026-03-04	0.900	0.975	0.895	0.970	0.970	10,541
2026-03-03	0.975	0.975	0.915	0.915	0.915	1,264
2026-03-02	0.955	0.970	0.915	0.950	0.950	99,812
2026-02-27	0.950	0.980	0.920	0.980	0.980	63,205
2026-02-26	0.915	0.980	0.915	0.980	0.980	679
2026-02-25	0.930	0.980	0.915	0.980	0.980	16,379
2026-02-24	0.965	0.970	0.915	0.915	0.915	75,026
2026-02-23	0.915	0.975	0.915	0.915	0.915	235,564
2026-02-20	0.920	0.950	0.910	0.938	0.938	29,126
2026-02-19	0.900	0.950	0.900	0.950	0.950	276,700
2026-02-18	0.930	0.950	0.895	0.900	0.900	43,775
2026-02-17	0.930	0.930	0.885	0.885	0.885	29,118
2026-02-16	0.960	0.960	0.920	0.935	0.935	65,861
2026-02-13	0.995	0.995	0.943	0.965	0.965	100,611
2026-02-12	1.000	1.000	0.970	0.990	0.990	156,363
2026-02-11	1.000	1.005	0.963	1.000	1.000	270,344
2026-02-10	1.000	1.010	0.975	1.000	1.000	770,685
2026-02-09	0.990	1.015	0.955	1.015	1.015	44,203

← NewerPage 3 of 5 · 247 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.