H3 Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	0.013	0.014	0.013	0.013	0.013	2,755,239
2024-04-05	0.014	0.015	0.014	0.014	0.014	365,218
2024-04-03	0.014	0.015	0.014	0.015	0.015	1,079,912
2024-04-02	0.016	0.016	0.014	0.014	0.014	932,267
2024-03-27	0.019	0.019	0.016	0.016	0.016	588,747
2024-03-26	0.018	0.018	0.018	0.018	0.018	300
2024-03-22	0.019	0.019	0.019	0.019	0.019	29,800
2024-03-20	0.020	0.020	0.019	0.019	0.019	91,201
2024-03-15	0.020	0.022	0.020	0.022	0.022	78,418
2024-03-14	0.018	0.020	0.018	0.020	0.020	96,963
2024-03-12	0.018	0.018	0.018	0.018	0.018	17,948
2024-03-11	0.019	0.019	0.018	0.018	0.018	86
2024-03-08	0.019	0.019	0.019	0.019	0.019	1,215
2024-03-07	0.017	0.017	0.017	0.017	0.017	1,360
2024-03-05	0.018	0.018	0.017	0.017	0.017	168,543
2024-03-04	0.016	0.017	0.016	0.017	0.017	290,984
2024-03-01	0.017	0.017	0.017	0.017	0.017	23,000
2024-02-28	0.016	0.016	0.016	0.016	0.016	146,753
2024-02-27	0.018	0.018	0.016	0.016	0.016	275,399
2024-02-26	0.019	0.019	0.018	0.018	0.018	65,000
2024-02-23	0.018	0.018	0.018	0.018	0.018	24,117
2024-02-21	0.022	0.022	0.022	0.022	0.022	232,522
2024-02-16	0.020	0.020	0.020	0.020	0.020	10,020
2024-02-13	0.020	0.022	0.019	0.022	0.022	510,095
2024-02-12	0.021	0.022	0.019	0.022	0.022	627,764
2024-02-09	0.020	0.020	0.020	0.020	0.020	1,600
2024-02-08	0.020	0.020	0.019	0.019	0.019	106,280
2024-02-07	0.020	0.020	0.020	0.020	0.020	17,147
2024-02-05	0.020	0.020	0.020	0.020	0.020	55,053
2024-02-02	0.021	0.021	0.020	0.020	0.020	55,974
2024-02-01	0.019	0.020	0.019	0.020	0.020	41,550
2024-01-31	0.018	0.019	0.018	0.019	0.019	48,963
2024-01-30	0.018	0.018	0.018	0.018	0.018	30,000
2024-01-25	0.017	0.017	0.017	0.017	0.017	159,997
2024-01-24	0.017	0.017	0.015	0.017	0.017	550,303
2024-01-23	0.018	0.019	0.018	0.018	0.018	60,489
2024-01-22	0.018	0.018	0.017	0.017	0.017	244,745
2024-01-18	0.019	0.019	0.018	0.018	0.018	61,086
2024-01-16	0.019	0.019	0.019	0.019	0.019	20,000
2024-01-15	0.022	0.022	0.019	0.019	0.019	1,295,391
2024-01-11	0.022	0.022	0.022	0.022	0.022	16,009
2024-01-10	0.022	0.022	0.022	0.022	0.022	926,735
2024-01-09	0.022	0.022	0.022	0.022	0.022	25,187
2024-01-08	0.022	0.023	0.022	0.022	0.022	1,058,572
2024-01-05	0.023	0.023	0.022	0.022	0.022	299,637
2024-01-04	0.023	0.023	0.022	0.022	0.022	167,431
2024-01-03	0.022	0.022	0.022	0.022	0.022	29,288
2024-01-02	0.022	0.022	0.022	0.022	0.022	80,667
2023-12-29	0.022	0.025	0.022	0.022	0.022	1,890,290
2023-12-28	0.020	0.022	0.020	0.022	0.022	624,607
2023-12-27	0.018	0.020	0.018	0.020	0.020	374,238
2023-12-22	0.019	0.019	0.018	0.018	0.018	673,800
2023-12-20	0.020	0.020	0.017	0.020	0.020	1,069,457
2023-12-19	0.019	0.019	0.018	0.019	0.019	412,221
2023-12-18	0.020	0.020	0.020	0.020	0.020	80,000
2023-12-15	0.021	0.021	0.021	0.021	0.021	61,202
2023-12-14	0.024	0.024	0.024	0.024	0.024	625
2023-12-13	0.025	0.025	0.025	0.025	0.025	18,000
2023-12-12	0.025	0.025	0.025	0.025	0.025	100,000
2023-12-08	0.025	0.025	0.025	0.025	0.025	20,263

← NewerPage 9 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.