H3 Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-23	0.009	0.009	0.008	0.008	0.008	2,671,417
2024-12-20	0.008	0.012	0.008	0.009	0.009	22,150,779
2024-12-18	0.006	0.007	0.006	0.007	0.007	1,925,083
2024-12-17	0.006	0.006	0.006	0.006	0.006	82,400
2024-12-16	0.007	0.007	0.007	0.007	0.007	1,443,165
2024-12-13	0.007	0.007	0.007	0.007	0.007	546
2024-12-12	0.007	0.007	0.007	0.007	0.007	74,900
2024-12-11	0.007	0.008	0.007	0.008	0.008	1,465,979
2024-12-09	0.008	0.008	0.008	0.008	0.008	434,818
2024-12-06	0.009	0.009	0.009	0.009	0.009	516,052
2024-12-05	0.009	0.009	0.009	0.009	0.009	270,000
2024-12-04	0.008	0.008	0.008	0.008	0.008	1,753,202
2024-12-03	0.007	0.007	0.006	0.007	0.007	902,489
2024-12-02	0.008	0.008	0.007	0.007	0.007	80,000
2024-11-28	0.007	0.008	0.007	0.008	0.008	182,958
2024-11-27	0.006	0.006	0.006	0.006	0.006	60,000
2024-11-22	0.006	0.006	0.006	0.006	0.006	5
2024-11-20	0.006	0.006	0.006	0.006	0.006	20,000
2024-11-19	0.006	0.006	0.006	0.006	0.006	23,700
2024-11-18	0.007	0.007	0.007	0.007	0.007	292,247
2024-11-15	0.007	0.007	0.007	0.007	0.007	64,000
2024-11-13	0.007	0.007	0.007	0.007	0.007	525,129
2024-11-08	0.007	0.007	0.007	0.007	0.007	47,580
2024-11-06	0.007	0.007	0.007	0.007	0.007	101,074
2024-11-05	0.007	0.007	0.007	0.007	0.007	1
2024-11-01	0.007	0.007	0.007	0.007	0.007	4,602
2024-10-31	0.007	0.007	0.007	0.007	0.007	60,000
2024-10-30	0.007	0.007	0.007	0.007	0.007	300,000
2024-10-29	0.008	0.008	0.008	0.008	0.008	600,345
2024-10-28	0.008	0.008	0.008	0.008	0.008	103,835
2024-10-18	0.009	0.009	0.009	0.009	0.009	445
2024-10-17	0.007	0.008	0.007	0.008	0.008	871,055
2024-10-16	0.007	0.007	0.007	0.007	0.007	216
2024-10-14	0.007	0.007	0.007	0.007	0.007	84,321
2024-10-09	0.009	0.009	0.009	0.009	0.009	10,017
2024-10-08	0.009	0.009	0.009	0.009	0.009	1,667
2024-10-04	0.008	0.008	0.008	0.008	0.008	314,200
2024-09-30	0.009	0.009	0.008	0.008	0.008	1,671
2024-09-26	0.009	0.009	0.009	0.009	0.009	217,684
2024-09-25	0.008	0.008	0.008	0.008	0.008	5,000
2024-09-24	0.008	0.008	0.008	0.008	0.008	173,784
2024-09-19	0.008	0.010	0.008	0.010	0.010	933,968
2024-09-18	0.007	0.007	0.007	0.007	0.007	300,000
2024-09-12	0.009	0.009	0.008	0.008	0.008	1,091,730
2024-09-06	0.008	0.008	0.008	0.008	0.008	23,431
2024-09-05	0.007	0.007	0.007	0.007	0.007	960
2024-09-02	0.009	0.009	0.009	0.009	0.009	1,275
2024-08-28	0.008	0.008	0.008	0.008	0.008	770,001
2024-08-27	0.007	0.008	0.007	0.008	0.008	63,375
2024-08-26	0.007	0.008	0.007	0.008	0.008	76,125
2024-08-23	0.007	0.007	0.007	0.007	0.007	43
2024-08-22	0.007	0.007	0.007	0.007	0.007	50,000
2024-08-20	0.008	0.008	0.008	0.008	0.008	160,000
2024-08-19	0.008	0.008	0.008	0.008	0.008	1,087,753
2024-08-15	0.008	0.008	0.008	0.008	0.008	431,650
2024-08-13	0.008	0.008	0.008	0.008	0.008	153,334
2024-08-12	0.009	0.009	0.008	0.008	0.008	1,119,932
2024-08-09	0.008	0.008	0.008	0.008	0.008	1,560
2024-08-08	0.009	0.009	0.009	0.009	0.009	200,000
2024-08-05	0.009	0.009	0.009	0.009	0.009	27,777

← NewerPage 7 of 14 · 815 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.