Advanced Innergy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.955	0.990	0.945	0.985	0.985	377,917
2026-02-05	0.995	0.995	0.920	0.980	0.980	55,030
2026-02-04	0.960	0.985	0.950	0.950	0.950	111,719
2026-02-03	1.000	1.000	0.950	0.980	0.980	176,361
2026-02-02	0.960	1.000	0.960	1.000	1.000	48,139
2026-01-30	0.975	1.000	0.960	0.975	0.975	198,816
2026-01-29	1.000	1.000	0.965	0.965	0.965	120,393
2026-01-28	0.988	0.995	0.960	0.960	0.960	25,225
2026-01-27	1.020	1.020	0.960	0.990	0.990	55,409
2026-01-23	0.967	0.985	0.965	0.965	0.965	8,982
2026-01-22	0.995	0.995	0.965	0.980	0.980	159,743
2026-01-21	1.000	1.015	0.985	0.995	0.995	8,021
2026-01-20	1.000	1.030	1.000	1.020	1.020	182,165
2026-01-19	0.990	1.020	0.990	1.000	1.000	167,381
2026-01-16	0.970	0.990	0.960	0.990	0.990	253,519
2026-01-15	0.980	0.980	0.955	0.970	0.970	227,732
2026-01-14	0.970	0.990	0.965	0.990	0.990	234,737
2026-01-13	0.960	0.985	0.960	0.985	0.985	143,267
2026-01-12	0.970	0.985	0.955	0.985	0.985	1,147,365
2026-01-09	0.960	0.980	0.955	0.960	0.960	36,381
2026-01-08	0.970	0.980	0.960	0.970	0.970	162,479
2026-01-07	0.970	0.980	0.960	0.980	0.980	607,375
2026-01-06	0.965	0.970	0.955	0.960	0.960	13,767
2026-01-05	0.985	0.985	0.950	0.958	0.958	52,706
2026-01-02	0.965	0.970	0.950	0.970	0.970	29,261
2025-12-31	0.970	0.990	0.960	0.960	0.960	9,483
2025-12-30	0.980	0.995	0.960	0.990	0.990	65,291
2025-12-29	1.000	1.000	0.950	1.000	1.000	138,477
2025-12-24	0.995	1.000	0.975	1.000	1.000	30,211
2025-12-23	0.970	0.995	0.960	0.990	0.990	11,412
2025-12-22	0.980	0.980	0.965	0.965	0.965	149,488
2025-12-19	0.965	0.965	0.965	0.965	0.965	435
2025-12-18	0.938	0.938	0.938	0.938	0.938	0
2025-12-17	0.940	0.950	0.930	0.938	0.938	175,460
2025-12-16	0.965	0.985	0.940	0.940	0.940	173,574
2025-12-15	1.020	1.020	0.960	0.960	0.960	49,418
2025-12-12	0.930	1.040	0.930	1.020	1.020	232,690
2025-12-11	0.970	0.970	0.930	0.930	0.930	127,954
2025-12-10	0.970	0.995	0.950	0.950	0.950	71,416
2025-12-09	0.915	0.970	0.910	0.970	0.970	30,888
2025-12-08	0.950	1.010	0.950	0.980	0.980	39,694
2025-12-05	0.990	1.000	0.950	0.955	0.955	141,112
2025-12-04	0.990	0.990	0.990	0.990	0.990	0
2025-12-03	1.030	1.040	0.990	0.990	0.990	94,210
2025-12-02	1.005	1.005	0.995	1.000	1.000	755,265
2025-12-01	1.070	1.070	0.990	1.070	1.070	67,807
2025-11-28	1.050	1.050	0.995	1.025	1.025	124,188
2025-11-27	1.100	1.120	1.040	1.050	1.050	1,781,840
2025-11-26	0.990	1.090	0.975	1.075	1.075	308,334
2025-11-25	0.995	0.995	0.975	0.975	0.975	164,579
2025-11-24	0.980	0.995	0.970	0.995	0.995	203,025
2025-11-21	0.945	0.950	0.910	0.950	0.950	141,562
2025-11-20	0.975	0.980	0.945	0.965	0.965	78,149
2025-11-19	0.948	0.960	0.940	0.940	0.940	199,279
2025-11-18	0.880	0.900	0.845	0.890	0.890	865,968
2025-11-17	0.860	0.860	0.835	0.850	0.850	161,598
2025-11-14	0.860	0.860	0.830	0.840	0.840	129,248
2025-11-13	0.920	0.930	0.860	0.865	0.865	794,421
2025-11-12	0.910	0.910	0.890	0.895	0.895	53,133
2025-11-11	0.955	0.955	0.900	0.905	0.905	447,063

← NewerPage 4 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.