Entropy Neurodynamics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.046	0.048	0.045	0.045	0.045	1,854,342
2024-11-21	0.048	0.048	0.045	0.045	0.045	3,951,675
2024-11-20	0.049	0.050	0.047	0.047	0.047	1,827,788
2024-11-19	0.048	0.049	0.046	0.048	0.048	3,572,675
2024-11-18	0.049	0.049	0.047	0.047	0.047	1,975,205
2024-11-15	0.050	0.051	0.046	0.049	0.049	6,063,474
2024-11-14	0.054	0.054	0.049	0.049	0.049	7,729,401
2024-11-13	0.048	0.057	0.047	0.054	0.054	10,181,630
2024-11-12	0.045	0.054	0.040	0.047	0.047	14,676,730
2024-11-11	0.041	0.048	0.040	0.045	0.045	9,464,646
2024-11-08	0.041	0.042	0.039	0.041	0.041	4,842,508
2024-11-07	0.038	0.043	0.037	0.041	0.041	11,483,860
2024-11-06	0.033	0.037	0.032	0.037	0.037	4,624,523
2024-11-05	0.031	0.034	0.030	0.033	0.033	3,403,737
2024-11-04	0.033	0.033	0.031	0.031	0.031	5,362,894
2024-11-01	0.032	0.034	0.032	0.033	0.033	5,674,302
2024-10-31	0.035	0.036	0.032	0.032	0.032	7,175,204
2024-10-30	0.035	0.036	0.031	0.033	0.033	54,272,953
2024-10-25	0.020	0.023	0.020	0.023	0.023	2,961,613
2024-10-24	0.019	0.021	0.019	0.021	0.021	1,704,322
2024-10-23	0.020	0.020	0.019	0.019	0.019	300,000
2024-10-22	0.020	0.020	0.019	0.019	0.019	163,033
2024-10-21	0.022	0.022	0.020	0.020	0.020	4,376,976
2024-10-18	0.021	0.022	0.020	0.021	0.021	5,214,690
2024-10-17	0.019	0.020	0.019	0.020	0.020	1,907,994
2024-10-16	0.019	0.020	0.018	0.020	0.020	5,028,009
2024-10-15	0.019	0.020	0.019	0.020	0.020	880,569
2024-10-14	0.019	0.019	0.018	0.018	0.018	1,859,506
2024-10-11	0.020	0.020	0.019	0.019	0.019	951,191
2024-10-10	0.020	0.020	0.020	0.020	0.020	290,000
2024-10-09	0.017	0.020	0.017	0.020	0.020	1,080,200
2024-10-08	0.018	0.018	0.018	0.018	0.018	20,130
2024-10-07	0.018	0.018	0.018	0.018	0.018	348,822
2024-10-04	0.019	0.019	0.018	0.018	0.018	120,711
2024-10-03	0.017	0.019	0.017	0.018	0.018	723,105
2024-10-02	0.017	0.018	0.017	0.017	0.017	596,524
2024-10-01	0.018	0.018	0.018	0.018	0.018	726,972
2024-09-30	0.018	0.018	0.018	0.018	0.018	50,030
2024-09-27	0.018	0.018	0.018	0.018	0.018	669,527
2024-09-26	0.018	0.018	0.018	0.018	0.018	2,053,562
2024-09-25	0.018	0.019	0.018	0.019	0.019	622,788
2024-09-24	0.019	0.019	0.018	0.018	0.018	937,112
2024-09-23	0.020	0.020	0.018	0.018	0.018	2,865,418
2024-09-20	0.020	0.020	0.020	0.020	0.020	90,450
2024-09-19	0.020	0.020	0.020	0.020	0.020	50,000
2024-09-18	0.019	0.020	0.019	0.020	0.020	1,564,238
2024-09-17	0.019	0.019	0.018	0.018	0.018	1,131,088
2024-09-16	0.018	0.019	0.018	0.018	0.018	1,037,277
2024-09-13	0.019	0.019	0.018	0.018	0.018	1,131,578
2024-09-12	0.019	0.019	0.019	0.019	0.019	117,544
2024-09-11	0.019	0.019	0.019	0.019	0.019	2,330,540
2024-09-10	0.019	0.019	0.019	0.019	0.019	720,051
2024-09-09	0.020	0.020	0.019	0.019	0.019	1,630,211
2024-09-06	0.019	0.019	0.018	0.018	0.018	743,884
2024-09-05	0.020	0.020	0.019	0.019	0.019	206,277
2024-09-04	0.020	0.020	0.019	0.019	0.019	2,042,825
2024-09-03	0.022	0.022	0.021	0.021	0.021	203,001
2024-09-02	0.022	0.023	0.022	0.022	0.022	239,440
2024-08-30	0.020	0.022	0.020	0.021	0.021	314,212
2024-08-29	0.020	0.020	0.020	0.020	0.020	232

← NewerPage 9 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.