Entropy Neurodynamics Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.376	0.376	0.354	0.354	0.885	68,761
2021-12-03	0.372	0.376	0.367	0.367	0.918	20,318
2021-12-02	0.380	0.380	0.367	0.367	0.918	18,350
2021-12-01	0.398	0.398	0.380	0.389	0.973	80,898
2021-11-30	0.372	0.394	0.363	0.394	0.984	47,441
2021-11-29	0.358	0.385	0.327	0.372	0.929	39,897
2021-11-26	0.380	0.389	0.332	0.354	0.885	397,726
2021-11-25	0.380	0.394	0.363	0.367	0.918	240,941
2021-11-24	0.394	0.407	0.380	0.380	0.951	137,062
2021-11-23	0.398	0.398	0.385	0.394	0.984	108,795
2021-11-22	0.407	0.420	0.380	0.398	0.995	255,274
2021-11-19	0.434	0.447	0.411	0.416	1.039	121,154
2021-11-18	0.438	0.451	0.429	0.434	1.084	69,017
2021-11-17	0.447	0.456	0.429	0.456	1.139	108,795
2021-11-16	0.469	0.469	0.442	0.460	1.150	160,821
2021-11-15	0.469	0.487	0.464	0.478	1.194	275,930
2021-11-12	0.442	0.469	0.442	0.469	1.172	75,377
2021-11-11	0.451	0.478	0.420	0.469	1.172	147,422
2021-11-10	0.464	0.464	0.447	0.451	1.128	43,843
2021-11-09	0.482	0.487	0.451	0.464	1.161	47,004
2021-11-08	0.491	0.504	0.464	0.482	1.205	100,671
2021-11-05	0.495	0.509	0.487	0.495	1.239	97,805
2021-11-04	0.500	0.500	0.478	0.487	1.216	51,452
2021-11-03	0.482	0.504	0.478	0.491	1.227	95,602
2021-11-02	0.482	0.482	0.464	0.482	1.205	42,963
2021-11-01	0.456	0.487	0.451	0.482	1.205	216,691
2021-10-29	0.442	0.456	0.442	0.456	1.139	90,798
2021-10-28	0.469	0.469	0.434	0.442	1.106	255,192
2021-10-27	0.451	0.500	0.451	0.478	1.194	176,081
2021-10-26	0.473	0.473	0.435	0.447	1.117	137,772
2021-10-25	0.469	0.473	0.460	0.473	1.183	23,175
2021-10-22	0.471	0.482	0.469	0.473	1.183	47,181
2021-10-21	0.460	0.478	0.442	0.464	1.161	159,943

← NewerPage 18 of 18 · 1,053 trading days

Stock splits

No stock splits on record.

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.