Greenvale Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.021	0.021	0.021	0.021	0.021	82,000
2026-10-20	0.023	0.023	0.023	0.023	0.023	22,610
2026-10-19	0.022	0.023	0.021	0.021	0.021	433,741
2026-10-16	0.023	0.023	0.022	0.022	0.022	377,278
2026-10-15	0.023	0.023	0.022	0.022	0.022	235,915
2026-10-14	0.023	0.024	0.023	0.023	0.023	514,338
2026-10-13	0.025	0.025	0.021	0.023	0.023	1,705,969
2026-10-12	0.024	0.024	0.023	0.023	0.023	202,523
2026-10-09	0.023	0.023	0.023	0.023	0.023	40,000
2026-10-08	0.021	0.021	0.021	0.021	0.021	0
2026-10-07	0.022	0.023	0.021	0.021	0.021	2,250,284
2026-10-06	0.023	0.023	0.023	0.023	0.023	234,996
2026-10-05	0.023	0.023	0.023	0.023	0.023	74,284
2026-10-02	0.023	0.023	0.023	0.023	0.023	157,282
2026-10-01	0.022	0.023	0.022	0.023	0.023	934,043
2026-09-30	0.022	0.022	0.022	0.022	0.022	652,953
2026-09-29	0.022	0.022	0.022	0.022	0.022	151,000
2026-09-28	0.022	0.023	0.022	0.023	0.023	758,328
2026-09-25	0.022	0.022	0.022	0.022	0.022	780,000
2026-09-24	0.022	0.023	0.022	0.022	0.022	491,316
2026-09-23	0.023	0.023	0.021	0.022	0.022	2,449,311
2026-09-22	0.025	0.025	0.023	0.023	0.023	1,040,357
2026-09-21	0.026	0.027	0.024	0.025	0.025	2,042,281
2026-09-18	0.025	0.027	0.025	0.026	0.026	617,880
2026-09-17	0.026	0.026	0.025	0.025	0.025	1,313,611
2026-09-16	0.024	0.027	0.024	0.027	0.027	436,989
2026-09-15	0.024	0.024	0.024	0.024	0.024	989,751
2026-09-14	0.024	0.024	0.024	0.024	0.024	1,636
2026-09-11	0.025	0.025	0.024	0.024	0.024	849,724
2026-09-10	0.025	0.026	0.025	0.026	0.026	224,692
2026-09-09	0.025	0.026	0.023	0.026	0.026	1,457,166
2026-09-08	0.026	0.026	0.026	0.026	0.026	0
2026-09-07	0.029	0.029	0.026	0.026	0.026	581,259
2026-09-04	0.032	0.032	0.030	0.030	0.030	560,757
2026-09-03	0.032	0.032	0.031	0.031	0.031	146,798
2026-09-02	0.029	0.032	0.027	0.032	0.032	1,791,637
2026-09-01	0.026	0.029	0.025	0.027	0.027	465,362
2026-08-31	0.024	0.025	0.024	0.025	0.025	28,293
2026-08-28	0.025	0.025	0.024	0.024	0.024	790,916
2026-08-27	0.029	0.029	0.025	0.025	0.025	391,301
2026-08-26	0.027	0.027	0.026	0.027	0.027	403,441
2026-08-25	0.026	0.027	0.026	0.027	0.027	776,865
2026-08-24	0.026	0.028	0.025	0.026	0.026	1,963,894
2026-08-21	0.023	0.025	0.023	0.025	0.025	325,225
2026-08-20	0.023	0.023	0.022	0.022	0.022	683,917
2026-08-19	0.023	0.024	0.022	0.023	0.023	2,645,337
2026-08-18	0.024	0.024	0.024	0.024	0.024	365,609
2026-08-17	0.025	0.025	0.024	0.025	0.025	469,724
2026-08-14	0.025	0.026	0.025	0.026	0.026	1,008,900
2026-08-13	0.024	0.025	0.022	0.025	0.025	3,231,426
2026-08-12	0.023	0.024	0.022	0.022	0.022	2,281,804
2026-08-11	0.024	0.024	0.022	0.022	0.022	2,484,163
2026-08-10	0.025	0.025	0.024	0.024	0.024	1,112,776
2026-08-07	0.027	0.028	0.023	0.025	0.025	5,245,888
2026-08-06	0.027	0.029	0.026	0.027	0.027	2,670,919
2026-08-05	0.027	0.028	0.026	0.026	0.026	655,356
2026-08-04	0.030	0.030	0.028	0.028	0.028	1,665,204
2026-08-03	0.029	0.029	0.028	0.029	0.029	362,703
2026-07-31	0.030	0.030	0.028	0.028	0.028	10,143,077
2026-07-30	0.037	0.037	0.033	0.034	0.034	998,386

Page 1 of 2 · 66 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.