Gold Hydrogen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.430 | 1.500 | 1.430 | 1.455 | 1.455 | 217,519 |
| 2024-06-06 | 1.470 | 1.475 | 1.390 | 1.410 | 1.410 | 372,076 |
| 2024-06-05 | 1.530 | 1.530 | 1.450 | 1.470 | 1.470 | 272,940 |
| 2024-06-04 | 1.590 | 1.590 | 1.465 | 1.510 | 1.510 | 427,437 |
| 2024-06-03 | 1.510 | 1.630 | 1.500 | 1.580 | 1.580 | 645,552 |
| 2024-05-31 | 1.555 | 1.580 | 1.470 | 1.510 | 1.510 | 517,093 |
| 2024-05-30 | 1.630 | 1.660 | 1.515 | 1.535 | 1.535 | 683,026 |
| 2024-05-29 | 1.550 | 1.670 | 1.520 | 1.630 | 1.630 | 1,171,256 |
| 2024-05-28 | 1.450 | 1.630 | 1.435 | 1.515 | 1.515 | 1,519,725 |
| 2024-05-27 | 2.090 | 2.100 | 1.390 | 1.420 | 1.420 | 2,804,711 |
| 2024-05-24 | 2.000 | 2.010 | 1.905 | 1.985 | 1.985 | 222,308 |
| 2024-05-23 | 2.080 | 2.080 | 1.920 | 1.965 | 1.965 | 523,137 |
| 2024-05-22 | 1.870 | 2.150 | 1.870 | 2.090 | 2.090 | 985,493 |
| 2024-05-21 | 1.810 | 1.890 | 1.790 | 1.850 | 1.850 | 404,945 |
| 2024-05-20 | 1.865 | 1.915 | 1.775 | 1.820 | 1.820 | 405,860 |
| 2024-05-17 | 1.885 | 1.885 | 1.780 | 1.865 | 1.865 | 376,757 |
| 2024-05-16 | 1.835 | 1.890 | 1.795 | 1.890 | 1.890 | 390,145 |
| 2024-05-15 | 1.850 | 1.900 | 1.780 | 1.790 | 1.790 | 384,695 |
| 2024-05-14 | 1.850 | 1.890 | 1.770 | 1.770 | 1.770 | 436,700 |
| 2024-05-13 | 1.870 | 1.960 | 1.815 | 1.830 | 1.830 | 632,592 |
| 2024-05-10 | 1.680 | 1.830 | 1.675 | 1.830 | 1.830 | 603,161 |
| 2024-05-09 | 1.750 | 1.775 | 1.630 | 1.660 | 1.660 | 365,141 |
| 2024-05-08 | 1.620 | 1.750 | 1.600 | 1.700 | 1.700 | 645,380 |
| 2024-05-07 | 1.585 | 1.640 | 1.520 | 1.595 | 1.595 | 340,713 |
| 2024-05-06 | 1.675 | 1.705 | 1.530 | 1.580 | 1.580 | 411,118 |
| 2024-05-03 | 1.480 | 1.650 | 1.460 | 1.650 | 1.650 | 1,261,718 |
| 2024-05-02 | 1.360 | 1.425 | 1.360 | 1.370 | 1.370 | 207,570 |
| 2024-05-01 | 1.385 | 1.385 | 1.325 | 1.345 | 1.345 | 106,797 |
| 2024-04-30 | 1.360 | 1.435 | 1.350 | 1.410 | 1.410 | 380,681 |
| 2024-04-29 | 1.290 | 1.355 | 1.290 | 1.320 | 1.320 | 236,194 |
| 2024-04-26 | 1.280 | 1.340 | 1.260 | 1.280 | 1.280 | 411,400 |
| 2024-04-24 | 1.315 | 1.315 | 1.280 | 1.285 | 1.285 | 62,515 |
| 2024-04-23 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 264,505 |
| 2024-04-22 | 1.330 | 1.385 | 1.310 | 1.310 | 1.310 | 107,557 |
| 2024-04-19 | 1.400 | 1.445 | 1.305 | 1.305 | 1.305 | 335,788 |
| 2024-04-18 | 1.320 | 1.390 | 1.285 | 1.380 | 1.380 | 200,781 |
| 2024-04-17 | 1.330 | 1.330 | 1.270 | 1.280 | 1.280 | 219,008 |
| 2024-04-16 | 1.250 | 1.280 | 1.220 | 1.245 | 1.245 | 396,816 |
| 2024-04-15 | 1.350 | 1.370 | 1.270 | 1.300 | 1.300 | 307,200 |
| 2024-04-12 | 1.390 | 1.390 | 1.335 | 1.350 | 1.350 | 199,761 |
| 2024-04-11 | 1.360 | 1.400 | 1.320 | 1.370 | 1.370 | 110,587 |
| 2024-04-10 | 1.355 | 1.370 | 1.300 | 1.350 | 1.350 | 290,249 |
| 2024-04-09 | 1.410 | 1.425 | 1.350 | 1.355 | 1.355 | 150,850 |
| 2024-04-08 | 1.430 | 1.530 | 1.350 | 1.400 | 1.400 | 591,853 |
| 2024-04-05 | 1.385 | 1.410 | 1.360 | 1.410 | 1.410 | 70,590 |
| 2024-04-04 | 1.330 | 1.400 | 1.330 | 1.360 | 1.360 | 195,979 |
| 2024-04-03 | 1.420 | 1.425 | 1.305 | 1.305 | 1.305 | 380,443 |
| 2024-04-02 | 1.490 | 1.500 | 1.400 | 1.415 | 1.415 | 269,236 |
| 2024-03-28 | 1.500 | 1.505 | 1.440 | 1.480 | 1.480 | 470,201 |
| 2024-03-27 | 1.420 | 1.520 | 1.420 | 1.455 | 1.455 | 504,963 |
| 2024-03-26 | 1.445 | 1.455 | 1.370 | 1.400 | 1.400 | 469,045 |
| 2024-03-25 | 1.430 | 1.495 | 1.355 | 1.415 | 1.415 | 1,241,275 |
| 2024-03-22 | 1.330 | 1.355 | 1.290 | 1.290 | 1.290 | 222,980 |
| 2024-03-21 | 1.310 | 1.355 | 1.285 | 1.290 | 1.290 | 284,603 |
| 2024-03-20 | 1.300 | 1.325 | 1.245 | 1.270 | 1.270 | 307,972 |
| 2024-03-19 | 1.225 | 1.250 | 1.180 | 1.250 | 1.250 | 121,807 |
| 2024-03-18 | 1.185 | 1.225 | 1.175 | 1.185 | 1.185 | 275,237 |
| 2024-03-15 | 1.290 | 1.300 | 1.170 | 1.170 | 1.170 | 403,732 |
| 2024-03-14 | 1.375 | 1.375 | 1.275 | 1.285 | 1.285 | 238,739 |
| 2024-03-13 | 1.260 | 1.380 | 1.260 | 1.310 | 1.310 | 430,076 |
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.