NH3 Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.022	0.025	0.022	0.025	0.025	1,907,516
2024-09-02	0.021	0.022	0.020	0.022	0.022	386,922
2024-08-30	0.018	0.022	0.018	0.022	0.022	2,660,580
2024-08-29	0.018	0.019	0.018	0.019	0.019	361,692
2024-08-28	0.020	0.020	0.018	0.018	0.018	483,796
2024-08-27	0.020	0.020	0.019	0.019	0.019	337,402
2024-08-26	0.018	0.020	0.018	0.020	0.020	968,215
2024-08-23	0.019	0.020	0.018	0.018	0.018	628,623
2024-08-22	0.018	0.019	0.018	0.019	0.019	804,929
2024-08-21	0.017	0.017	0.017	0.017	0.017	82,641
2024-08-20	0.015	0.015	0.015	0.015	0.015	1,309
2024-08-19	0.015	0.015	0.015	0.015	0.015	105,000
2024-08-16	0.015	0.015	0.015	0.015	0.015	94,761
2024-08-15	0.016	0.016	0.016	0.016	0.016	0
2024-08-14	0.016	0.016	0.016	0.016	0.016	211,482
2024-08-13	0.017	0.017	0.017	0.017	0.017	117,157
2024-08-12	0.016	0.016	0.016	0.016	0.016	27,777
2024-08-09	0.018	0.018	0.016	0.016	0.016	68,686
2024-08-08	0.018	0.018	0.018	0.018	0.018	179,114
2024-08-07	0.014	0.018	0.014	0.016	0.016	467,128
2024-08-06	0.015	0.015	0.014	0.014	0.014	261,635
2024-08-05	0.013	0.013	0.013	0.013	0.013	25,882
2024-08-02	0.013	0.013	0.013	0.013	0.013	0
2024-08-01	0.013	0.013	0.013	0.013	0.013	0
2024-07-31	0.013	0.013	0.013	0.013	0.013	0
2024-07-30	0.013	0.013	0.013	0.013	0.013	0
2024-07-29	0.016	0.016	0.013	0.013	0.013	210,198
2024-07-26	0.013	0.016	0.013	0.016	0.016	449,646
2024-07-25	0.013	0.013	0.013	0.013	0.013	298,227
2024-07-24	0.013	0.013	0.013	0.013	0.013	129,056
2024-07-23	0.013	0.013	0.013	0.013	0.013	197,905
2024-07-22	0.016	0.017	0.014	0.014	0.014	508,200
2024-07-19	0.014	0.016	0.013	0.016	0.016	280,166
2024-07-18	0.013	0.013	0.013	0.013	0.013	0
2024-07-17	0.013	0.013	0.013	0.013	0.013	0
2024-07-16	0.014	0.014	0.013	0.013	0.013	173,379
2024-07-15	0.014	0.014	0.014	0.014	0.014	52,658
2024-07-12	0.018	0.018	0.014	0.014	0.014	188,132
2024-07-11	0.016	0.016	0.016	0.016	0.016	0
2024-07-10	0.016	0.016	0.016	0.016	0.016	20,935
2024-07-09	0.014	0.016	0.014	0.016	0.016	109,065
2024-07-08	0.013	0.013	0.013	0.013	0.013	156,750
2024-07-05	0.017	0.017	0.015	0.015	0.015	389,244
2024-07-04	0.015	0.015	0.015	0.015	0.015	142,000
2024-07-03	0.010	0.011	0.010	0.011	0.011	412,092
2024-07-02	0.010	0.010	0.010	0.010	0.010	0
2024-07-01	0.010	0.010	0.010	0.010	0.010	49,409
2024-06-28	0.011	0.011	0.010	0.010	0.010	1,821,175
2024-06-27	0.011	0.011	0.011	0.011	0.011	125,503
2024-06-26	0.011	0.011	0.011	0.011	0.011	113,842
2024-06-25	0.012	0.012	0.012	0.012	0.012	373,073
2024-06-24	0.013	0.013	0.012	0.012	0.012	995,855
2024-06-21	0.015	0.015	0.013	0.013	0.013	18,827
2024-06-20	0.011	0.015	0.011	0.015	0.015	1,593,450
2024-06-19	0.011	0.011	0.011	0.011	0.011	10,000
2024-06-18	0.014	0.014	0.011	0.011	0.011	481,402
2024-06-17	0.013	0.014	0.013	0.014	0.014	51,974
2024-06-14	0.016	0.016	0.013	0.013	0.013	868,734
2024-06-13	0.016	0.017	0.015	0.017	0.017	783,991
2024-06-12	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 10 of 22 · 1,269 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.