Entropy Neurodynamics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.217	0.230	0.212	0.230	0.575	415,490
2022-03-03	0.243	0.243	0.226	0.226	0.564	265,362
2022-03-02	0.243	0.248	0.239	0.239	0.597	184,251
2022-03-01	0.265	0.265	0.243	0.243	0.608	411,664
2022-02-28	0.296	0.296	0.243	0.261	0.652	440,689
2022-02-25	0.288	0.323	0.288	0.310	0.774	53,219
2022-02-24	0.301	0.301	0.283	0.288	0.719	78,723
2022-02-23	0.305	0.323	0.296	0.319	0.796	42,479
2022-02-22	0.310	0.319	0.279	0.319	0.796	127,862
2022-02-21	0.323	0.323	0.310	0.310	0.774	34,942
2022-02-18	0.305	0.327	0.301	0.327	0.818	78,001
2022-02-17	0.320	0.327	0.314	0.314	0.785	21,089
2022-02-16	0.310	0.336	0.310	0.323	0.807	185,865
2022-02-15	0.332	0.349	0.332	0.349	0.874	12,403
2022-02-14	0.345	0.363	0.323	0.354	0.885	13,249
2022-02-11	0.332	0.363	0.314	0.363	0.907	218,368
2022-02-10	0.336	0.345	0.323	0.332	0.829	329,331
2022-02-09	0.354	0.354	0.336	0.336	0.840	204,791
2022-02-08	0.367	0.372	0.354	0.363	0.907	104,975
2022-02-07	0.387	0.389	0.376	0.376	0.940	45,241
2022-02-04	0.385	0.389	0.380	0.389	0.973	15,350
2022-02-03	0.398	0.398	0.380	0.385	0.962	49,631
2022-02-02	0.380	0.389	0.372	0.389	0.973	43,970
2022-02-01	0.398	0.420	0.372	0.403	1.006	158,111
2022-01-31	0.389	0.429	0.385	0.425	1.062	129,673
2022-01-28	0.345	0.380	0.336	0.380	0.951	102,890
2022-01-27	0.349	0.363	0.341	0.341	0.851	95,367
2022-01-25	0.363	0.376	0.345	0.354	0.885	123,708
2022-01-24	0.380	0.380	0.345	0.376	0.940	260,526
2022-01-21	0.398	0.425	0.380	0.385	0.962	86,732
2022-01-20	0.420	0.420	0.389	0.407	1.017	56,666
2022-01-19	0.407	0.420	0.407	0.420	1.051	27,957
2022-01-18	0.411	0.416	0.380	0.416	1.039	84,211
2022-01-17	0.416	0.418	0.411	0.411	1.028	17,471
2022-01-14	0.425	0.425	0.398	0.425	1.062	144,634
2022-01-13	0.438	0.438	0.425	0.425	1.062	34,366
2022-01-12	0.434	0.438	0.420	0.438	1.095	17,292
2022-01-11	0.434	0.438	0.434	0.434	1.084	6,161
2022-01-10	0.425	0.434	0.411	0.434	1.084	62,533
2022-01-07	0.425	0.451	0.420	0.434	1.084	75,890
2022-01-06	0.434	0.442	0.416	0.416	1.039	99,805
2022-01-05	0.447	0.456	0.438	0.438	1.095	38,478
2022-01-04	0.464	0.473	0.438	0.447	1.117	93,560
2021-12-31	0.456	0.460	0.442	0.460	1.150	20,167
2021-12-30	0.460	0.469	0.451	0.451	1.128	74,858
2021-12-29	0.425	0.460	0.416	0.456	1.139	133,225
2021-12-24	0.416	0.425	0.416	0.420	1.051	45,038
2021-12-23	0.394	0.425	0.394	0.407	1.017	57,889
2021-12-22	0.398	0.425	0.372	0.394	0.984	169,735
2021-12-21	0.380	0.380	0.354	0.380	0.951	45,386
2021-12-20	0.363	0.380	0.354	0.380	0.951	13,813
2021-12-17	0.363	0.385	0.358	0.372	0.929	62,221
2021-12-16	0.376	0.376	0.376	0.376	0.940	10,889
2021-12-15	0.372	0.376	0.367	0.376	0.940	13,933
2021-12-14	0.354	0.367	0.354	0.354	0.885	33,408
2021-12-13	0.354	0.354	0.345	0.354	0.885	50,051
2021-12-10	0.372	0.372	0.345	0.349	0.874	79,910
2021-12-09	0.363	0.363	0.358	0.358	0.896	13,791
2021-12-08	0.354	0.372	0.341	0.372	0.929	62,228
2021-12-07	0.363	0.367	0.358	0.367	0.918	85,763

← NewerPage 17 of 18 · 1,053 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.