Gold Hydrogen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.630 | 0.700 | 0.630 | 0.665 | 0.665 | 515,314 |
| 2024-08-30 | 0.675 | 0.675 | 0.630 | 0.635 | 0.635 | 152,729 |
| 2024-08-29 | 0.620 | 0.650 | 0.605 | 0.645 | 0.645 | 385,616 |
| 2024-08-28 | 0.680 | 0.685 | 0.600 | 0.620 | 0.620 | 590,469 |
| 2024-08-27 | 0.685 | 0.703 | 0.665 | 0.675 | 0.675 | 291,847 |
| 2024-08-26 | 0.725 | 0.735 | 0.670 | 0.670 | 0.670 | 563,294 |
| 2024-08-23 | 0.800 | 0.800 | 0.715 | 0.715 | 0.715 | 211,203 |
| 2024-08-22 | 0.775 | 0.820 | 0.770 | 0.800 | 0.800 | 340,288 |
| 2024-08-21 | 0.810 | 0.810 | 0.720 | 0.760 | 0.760 | 757,566 |
| 2024-08-20 | 0.800 | 0.830 | 0.800 | 0.815 | 0.815 | 199,427 |
| 2024-08-19 | 0.840 | 0.840 | 0.810 | 0.810 | 0.810 | 105,366 |
| 2024-08-16 | 0.830 | 0.845 | 0.800 | 0.820 | 0.820 | 238,421 |
| 2024-08-15 | 0.865 | 0.865 | 0.795 | 0.795 | 0.795 | 441,149 |
| 2024-08-14 | 0.855 | 0.890 | 0.830 | 0.830 | 0.830 | 205,690 |
| 2024-08-13 | 0.870 | 0.885 | 0.835 | 0.840 | 0.840 | 101,383 |
| 2024-08-12 | 0.915 | 0.920 | 0.855 | 0.855 | 0.855 | 212,197 |
| 2024-08-09 | 0.895 | 0.940 | 0.870 | 0.880 | 0.880 | 391,671 |
| 2024-08-08 | 0.860 | 0.895 | 0.835 | 0.835 | 0.835 | 313,960 |
| 2024-08-07 | 0.915 | 0.920 | 0.815 | 0.840 | 0.840 | 708,373 |
| 2024-08-06 | 0.880 | 0.965 | 0.880 | 0.880 | 0.880 | 665,090 |
| 2024-08-05 | 1.050 | 1.050 | 0.865 | 0.880 | 0.880 | 1,199,843 |
| 2024-08-02 | 1.145 | 1.145 | 1.050 | 1.050 | 1.050 | 437,500 |
| 2024-08-01 | 1.150 | 1.150 | 1.095 | 1.105 | 1.105 | 141,820 |
| 2024-07-31 | 1.140 | 1.145 | 1.100 | 1.140 | 1.140 | 203,322 |
| 2024-07-30 | 1.080 | 1.145 | 1.080 | 1.130 | 1.130 | 108,051 |
| 2024-07-29 | 1.100 | 1.150 | 1.080 | 1.080 | 1.080 | 275,133 |
| 2024-07-26 | 1.180 | 1.180 | 1.085 | 1.110 | 1.110 | 333,297 |
| 2024-07-25 | 1.185 | 1.205 | 1.160 | 1.170 | 1.170 | 318,471 |
| 2024-07-24 | 1.250 | 1.250 | 1.190 | 1.195 | 1.195 | 397,277 |
| 2024-07-23 | 1.255 | 1.290 | 1.220 | 1.235 | 1.235 | 190,182 |
| 2024-07-22 | 1.285 | 1.305 | 1.240 | 1.240 | 1.240 | 280,191 |
| 2024-07-19 | 1.250 | 1.325 | 1.220 | 1.285 | 1.285 | 261,135 |
| 2024-07-18 | 1.425 | 1.425 | 1.250 | 1.275 | 1.275 | 487,410 |
| 2024-07-17 | 1.445 | 1.495 | 1.420 | 1.450 | 1.450 | 182,707 |
| 2024-07-16 | 1.460 | 1.460 | 1.380 | 1.450 | 1.450 | 114,915 |
| 2024-07-15 | 1.560 | 1.560 | 1.410 | 1.420 | 1.420 | 229,026 |
| 2024-07-12 | 1.500 | 1.580 | 1.495 | 1.500 | 1.500 | 214,421 |
| 2024-07-11 | 1.435 | 1.530 | 1.400 | 1.500 | 1.500 | 263,166 |
| 2024-07-10 | 1.445 | 1.445 | 1.355 | 1.380 | 1.380 | 215,645 |
| 2024-07-09 | 1.480 | 1.485 | 1.405 | 1.405 | 1.405 | 150,517 |
| 2024-07-08 | 1.480 | 1.540 | 1.420 | 1.450 | 1.450 | 249,154 |
| 2024-07-05 | 1.400 | 1.475 | 1.400 | 1.475 | 1.475 | 128,485 |
| 2024-07-04 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 161,177 |
| 2024-07-03 | 1.325 | 1.430 | 1.310 | 1.335 | 1.335 | 246,719 |
| 2024-07-02 | 1.180 | 1.330 | 1.170 | 1.330 | 1.330 | 272,919 |
| 2024-07-01 | 1.185 | 1.190 | 1.150 | 1.165 | 1.165 | 246,625 |
| 2024-06-28 | 1.200 | 1.250 | 1.160 | 1.200 | 1.200 | 350,792 |
| 2024-06-27 | 1.150 | 1.180 | 1.130 | 1.145 | 1.145 | 229,361 |
| 2024-06-26 | 1.275 | 1.275 | 1.145 | 1.170 | 1.170 | 518,721 |
| 2024-06-25 | 1.315 | 1.315 | 1.215 | 1.250 | 1.250 | 320,392 |
| 2024-06-24 | 1.400 | 1.400 | 1.290 | 1.290 | 1.290 | 229,377 |
| 2024-06-21 | 1.435 | 1.445 | 1.365 | 1.405 | 1.405 | 161,185 |
| 2024-06-20 | 1.450 | 1.470 | 1.400 | 1.400 | 1.400 | 94,940 |
| 2024-06-19 | 1.420 | 1.470 | 1.405 | 1.440 | 1.440 | 159,292 |
| 2024-06-18 | 1.440 | 1.465 | 1.350 | 1.400 | 1.400 | 413,121 |
| 2024-06-17 | 1.570 | 1.620 | 1.425 | 1.425 | 1.425 | 473,468 |
| 2024-06-14 | 1.555 | 1.585 | 1.525 | 1.565 | 1.565 | 204,531 |
| 2024-06-13 | 1.490 | 1.570 | 1.485 | 1.520 | 1.520 | 206,972 |
| 2024-06-12 | 1.490 | 1.530 | 1.470 | 1.485 | 1.485 | 264,729 |
| 2024-06-11 | 1.490 | 1.495 | 1.445 | 1.465 | 1.465 | 270,280 |
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.