NH3 Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.018	0.018	0.017	0.017	0.017	149,596
2024-06-07	0.019	0.019	0.019	0.019	0.019	0
2024-06-06	0.019	0.019	0.019	0.019	0.019	100,000
2024-06-05	0.019	0.019	0.018	0.018	0.018	197,772
2024-06-04	0.018	0.020	0.018	0.020	0.020	75,874
2024-06-03	0.018	0.018	0.018	0.018	0.018	200,000
2024-05-31	0.019	0.019	0.018	0.019	0.019	306,414
2024-05-30	0.018	0.018	0.018	0.018	0.018	306,179
2024-05-29	0.018	0.018	0.018	0.018	0.018	141,800
2024-05-28	0.018	0.018	0.018	0.018	0.018	0
2024-05-27	0.018	0.018	0.018	0.018	0.018	5,000
2024-05-24	0.018	0.018	0.018	0.018	0.018	549,057
2024-05-23	0.018	0.018	0.018	0.018	0.018	319,900
2024-05-22	0.019	0.019	0.018	0.018	0.018	110,000
2024-05-21	0.019	0.019	0.019	0.019	0.019	692,704
2024-05-20	0.019	0.019	0.019	0.019	0.019	12,658
2024-05-17	0.019	0.019	0.019	0.019	0.019	61,366
2024-05-16	0.020	0.020	0.020	0.020	0.020	491
2024-05-15	0.020	0.020	0.020	0.020	0.020	365,265
2024-05-14	0.020	0.020	0.020	0.020	0.020	17,819
2024-05-13	0.021	0.021	0.020	0.020	0.020	125,796
2024-05-10	0.020	0.020	0.020	0.020	0.020	229,321
2024-05-09	0.021	0.021	0.021	0.021	0.021	251,576
2024-05-08	0.022	0.022	0.021	0.021	0.021	25,339
2024-05-07	0.021	0.021	0.021	0.021	0.021	0
2024-05-06	0.022	0.022	0.021	0.021	0.021	382,500
2024-05-03	0.022	0.023	0.020	0.020	0.020	691,389
2024-05-02	0.019	0.020	0.019	0.020	0.020	140,148
2024-05-01	0.020	0.020	0.020	0.020	0.020	0
2024-04-30	0.021	0.021	0.020	0.020	0.020	42,711
2024-04-29	0.019	0.020	0.019	0.020	0.020	668,800
2024-04-26	0.021	0.021	0.020	0.020	0.020	572,635
2024-04-24	0.021	0.021	0.021	0.021	0.021	109,000
2024-04-23	0.021	0.021	0.019	0.019	0.019	282,443
2024-04-22	0.019	0.020	0.019	0.020	0.020	59,523
2024-04-19	0.019	0.019	0.019	0.019	0.019	50,000
2024-04-18	0.019	0.021	0.019	0.021	0.021	402,689
2024-04-17	0.019	0.019	0.019	0.019	0.019	106,850
2024-04-16	0.019	0.019	0.019	0.019	0.019	10,000
2024-04-15	0.019	0.019	0.019	0.019	0.019	58,164
2024-04-12	0.019	0.019	0.019	0.019	0.019	328,391
2024-04-11	0.021	0.021	0.018	0.020	0.020	766,545
2024-04-10	0.022	0.022	0.021	0.021	0.021	492,545
2024-04-09	0.023	0.023	0.022	0.022	0.022	66,032
2024-04-08	0.024	0.024	0.023	0.023	0.023	68,320
2024-04-05	0.023	0.023	0.023	0.023	0.023	106,461
2024-04-04	0.023	0.023	0.022	0.023	0.023	191,765
2024-04-03	0.025	0.025	0.024	0.024	0.024	268,834
2024-04-02	0.027	0.027	0.025	0.025	0.025	331,585
2024-03-28	0.026	0.027	0.026	0.027	0.027	311,715
2024-03-27	0.024	0.027	0.024	0.026	0.026	1,423,952
2024-03-26	0.023	0.023	0.023	0.023	0.023	732,089
2024-03-25	0.023	0.023	0.023	0.023	0.023	284,240
2024-03-22	0.023	0.023	0.023	0.023	0.023	1,430,424
2024-03-21	0.025	0.025	0.023	0.023	0.023	356,611
2024-03-20	0.026	0.026	0.024	0.025	0.025	1,053,217
2024-03-19	0.022	0.028	0.022	0.027	0.027	5,554,239
2024-03-18	0.018	0.025	0.018	0.022	0.022	4,460,560
2024-03-15	0.017	0.017	0.017	0.017	0.017	1,311,208
2024-03-14	0.016	0.016	0.016	0.016	0.016	50,000

← NewerPage 11 of 22 · 1,265 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.