H3 Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.009	0.009	0.009	0.009	0.009	1,343,600
2024-08-01	0.010	0.010	0.009	0.009	0.009	107,079
2024-07-31	0.010	0.010	0.010	0.010	0.010	1,532,206
2024-07-30	0.011	0.011	0.011	0.011	0.011	90,999
2024-07-29	0.011	0.011	0.011	0.011	0.011	739,770
2024-07-26	0.010	0.011	0.010	0.011	0.011	4,674
2024-07-25	0.010	0.011	0.010	0.011	0.011	450,000
2024-07-24	0.010	0.010	0.010	0.010	0.010	17,827
2024-07-23	0.010	0.011	0.010	0.011	0.011	30,000
2024-07-22	0.010	0.010	0.010	0.010	0.010	58,334
2024-07-19	0.010	0.011	0.010	0.011	0.011	70,453
2024-07-15	0.010	0.010	0.010	0.010	0.010	50,133
2024-07-12	0.011	0.011	0.011	0.011	0.011	50,000
2024-07-11	0.010	0.012	0.010	0.012	0.012	499,016
2024-07-10	0.011	0.011	0.010	0.010	0.010	175,020
2024-07-08	0.011	0.011	0.011	0.011	0.011	269,999
2024-07-05	0.011	0.011	0.011	0.011	0.011	50,000
2024-07-03	0.011	0.011	0.010	0.010	0.010	162,812
2024-07-02	0.011	0.012	0.011	0.011	0.011	582,207
2024-06-28	0.012	0.012	0.010	0.010	0.010	1,776,341
2024-06-27	0.012	0.012	0.012	0.012	0.012	10,700
2024-06-26	0.012	0.013	0.012	0.012	0.012	603,996
2024-06-25	0.010	0.012	0.010	0.012	0.012	252,387
2024-06-24	0.010	0.010	0.010	0.010	0.010	70,848
2024-06-21	0.012	0.012	0.011	0.011	0.011	417,650
2024-06-19	0.012	0.012	0.011	0.011	0.011	1,875,737
2024-06-18	0.011	0.014	0.011	0.014	0.014	244,033
2024-06-17	0.012	0.012	0.011	0.011	0.011	380,900
2024-06-14	0.010	0.014	0.009	0.014	0.014	1,640,320
2024-06-06	0.014	0.014	0.014	0.014	0.014	247,209
2024-06-05	0.014	0.014	0.014	0.014	0.014	9,000
2024-06-04	0.014	0.014	0.014	0.014	0.014	3,600
2024-05-31	0.014	0.014	0.014	0.014	0.014	17,920
2024-05-30	0.014	0.014	0.014	0.014	0.014	81,500
2024-05-29	0.014	0.015	0.014	0.015	0.015	172,800
2024-05-27	0.015	0.015	0.015	0.015	0.015	2,323,915
2024-05-24	0.014	0.014	0.014	0.014	0.014	1,246
2024-05-23	0.014	0.014	0.014	0.014	0.014	100,000
2024-05-22	0.014	0.014	0.014	0.014	0.014	5,200
2024-05-20	0.012	0.014	0.012	0.014	0.014	105,000
2024-05-17	0.012	0.012	0.012	0.012	0.012	36,917
2024-05-16	0.014	0.014	0.012	0.012	0.012	245,292
2024-05-13	0.012	0.012	0.012	0.012	0.012	64,655
2024-05-10	0.013	0.013	0.012	0.012	0.012	34,200
2024-05-09	0.013	0.013	0.013	0.013	0.013	1,000
2024-05-08	0.013	0.013	0.013	0.013	0.013	132,636
2024-05-06	0.013	0.013	0.013	0.013	0.013	256,737
2024-05-03	0.014	0.014	0.014	0.014	0.014	71,666
2024-04-30	0.014	0.014	0.014	0.014	0.014	28,334
2024-04-29	0.015	0.015	0.013	0.014	0.014	776,072
2024-04-26	0.016	0.016	0.016	0.016	0.016	99,998
2024-04-24	0.015	0.015	0.015	0.015	0.015	2
2024-04-22	0.016	0.017	0.016	0.017	0.017	64,252
2024-04-19	0.014	0.016	0.014	0.016	0.016	380,293
2024-04-17	0.013	0.013	0.013	0.013	0.013	6
2024-04-16	0.013	0.014	0.013	0.014	0.014	543,079
2024-04-12	0.015	0.015	0.014	0.014	0.014	233,797
2024-04-11	0.014	0.014	0.014	0.014	0.014	20,934
2024-04-10	0.014	0.014	0.014	0.014	0.014	403,334
2024-04-09	0.012	0.014	0.012	0.014	0.014	2,591,813

← NewerPage 8 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.