Experience Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.310	0.325	0.300	0.325	0.325	22,663
2022-04-21	0.315	0.320	0.315	0.320	0.320	77,805
2022-04-20	0.310	0.315	0.310	0.315	0.315	3,697
2022-04-19	0.315	0.315	0.310	0.310	0.310	972,592
2022-04-14	0.310	0.320	0.300	0.320	0.320	286,585
2022-04-13	0.320	0.320	0.315	0.320	0.320	40,227
2022-04-12	0.315	0.315	0.315	0.315	0.315	0
2022-04-11	0.310	0.315	0.310	0.315	0.315	887,205
2022-04-08	0.305	0.310	0.305	0.310	0.310	4,151,835
2022-04-07	0.315	0.315	0.310	0.310	0.310	13,825
2022-04-06	0.318	0.318	0.315	0.318	0.318	13,566
2022-04-05	0.313	0.320	0.313	0.320	0.320	104,630
2022-04-04	0.310	0.310	0.305	0.310	0.310	12,867
2022-04-01	0.305	0.310	0.300	0.310	0.310	19,899
2022-03-31	0.310	0.320	0.310	0.320	0.320	3,688,982
2022-03-30	0.280	0.300	0.280	0.300	0.300	4,172,084
2022-03-29	0.295	0.295	0.280	0.280	0.280	10,042,293
2022-03-28	0.295	0.295	0.285	0.285	0.285	630,371
2022-03-25	0.295	0.295	0.290	0.295	0.295	23,170
2022-03-24	0.300	0.300	0.295	0.295	0.295	3,528
2022-03-23	0.303	0.305	0.290	0.300	0.300	9,099,464
2022-03-22	0.315	0.315	0.300	0.300	0.300	203,585
2022-03-21	0.310	0.328	0.310	0.315	0.315	3,200,240
2022-03-18	0.295	0.295	0.290	0.290	0.290	40,629
2022-03-17	0.290	0.295	0.290	0.290	0.290	111,799
2022-03-16	0.293	0.293	0.285	0.290	0.290	13,162,939
2022-03-15	0.285	0.290	0.285	0.285	0.285	7,032,762
2022-03-14	0.270	0.290	0.270	0.285	0.285	117,260
2022-03-11	0.285	0.285	0.275	0.280	0.280	61,957
2022-03-10	0.305	0.305	0.280	0.290	0.290	2,768,533
2022-03-09	0.285	0.295	0.280	0.290	0.290	263,403
2022-03-08	0.305	0.305	0.280	0.290	0.290	662,273
2022-03-07	0.320	0.320	0.305	0.305	0.305	355,419
2022-03-04	0.325	0.325	0.305	0.320	0.320	76,518
2022-03-03	0.330	0.330	0.325	0.325	0.325	66,310
2022-03-02	0.325	0.330	0.325	0.325	0.325	50,759
2022-03-01	0.330	0.330	0.325	0.330	0.330	17,043
2022-02-28	0.325	0.330	0.325	0.325	0.325	71,332
2022-02-25	0.315	0.330	0.315	0.325	0.325	604,830
2022-02-24	0.330	0.330	0.310	0.310	0.310	138,863
2022-02-23	0.325	0.325	0.320	0.325	0.325	130,624
2022-02-22	0.330	0.333	0.325	0.325	0.325	334,718
2022-02-21	0.330	0.330	0.325	0.330	0.330	92,838
2022-02-18	0.325	0.328	0.325	0.325	0.325	4,394
2022-02-17	0.330	0.335	0.325	0.325	0.325	375,211
2022-02-16	0.330	0.330	0.330	0.330	0.330	101,150
2022-02-15	0.330	0.335	0.330	0.330	0.330	61,717
2022-02-14	0.340	0.340	0.330	0.335	0.335	65,132
2022-02-11	0.340	0.340	0.340	0.340	0.340	28,884
2022-02-10	0.345	0.350	0.340	0.340	0.340	313,119
2022-02-09	0.345	0.345	0.340	0.345	0.345	135,289
2022-02-08	0.350	0.350	0.340	0.350	0.350	166,583
2022-02-07	0.330	0.345	0.320	0.345	0.345	303,600
2022-02-04	0.325	0.325	0.320	0.320	0.320	2,956,943
2022-02-03	0.325	0.325	0.320	0.320	0.320	7,600
2022-02-02	0.325	0.325	0.320	0.320	0.320	54,976
2022-02-01	0.325	0.328	0.325	0.328	0.328	38,011
2022-01-31	0.330	0.330	0.325	0.325	0.325	877,750
2022-01-28	0.310	0.330	0.310	0.330	0.330	147,837
2022-01-27	0.325	0.325	0.295	0.310	0.310	606,833

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0025 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.