NH3 Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.012	0.012	0.011	0.011	0.011	286,863
2023-12-13	0.010	0.013	0.010	0.013	0.013	570,836
2023-12-12	0.010	0.010	0.010	0.010	0.010	356,760
2023-12-11	0.011	0.012	0.010	0.010	0.010	345,124
2023-12-08	0.010	0.013	0.010	0.010	0.010	3,940,079
2023-12-07	0.010	0.010	0.010	0.010	0.010	90,909
2023-12-06	0.010	0.010	0.010	0.010	0.010	40,000
2023-12-05	0.009	0.010	0.009	0.009	0.009	464,005
2023-12-04	0.009	0.009	0.009	0.009	0.009	31,223
2023-12-01	0.009	0.009	0.009	0.009	0.009	240,000
2023-11-30	0.010	0.010	0.010	0.010	0.010	0
2023-11-29	0.010	0.010	0.010	0.010	0.010	50,000
2023-11-28	0.010	0.010	0.010	0.010	0.010	964,836
2023-11-27	0.009	0.009	0.009	0.009	0.009	6,896
2023-11-24	0.010	0.010	0.010	0.010	0.010	50,500
2023-11-23	0.009	0.009	0.009	0.009	0.009	16,154
2023-11-22	0.009	0.009	0.009	0.009	0.009	0
2023-11-21	0.009	0.009	0.009	0.009	0.009	28,060
2023-11-20	0.010	0.010	0.010	0.010	0.010	0
2023-11-17	0.010	0.010	0.010	0.010	0.010	695,000
2023-11-16	0.009	0.010	0.009	0.009	0.009	1,094,452
2023-11-15	0.010	0.010	0.009	0.009	0.009	484,053
2023-11-14	0.010	0.010	0.009	0.010	0.010	326,945
2023-11-13	0.010	0.010	0.010	0.010	0.010	650,000
2023-11-10	0.010	0.010	0.010	0.010	0.010	1,225,700
2023-11-09	0.009	0.010	0.009	0.009	0.009	1,337,320
2023-11-08	0.008	0.009	0.008	0.009	0.009	209,523
2023-11-07	0.009	0.009	0.008	0.009	0.009	634,318
2023-11-06	0.008	0.009	0.008	0.009	0.009	162,222
2023-11-03	0.009	0.009	0.009	0.009	0.009	287,628
2023-11-02	0.009	0.009	0.008	0.008	0.008	395,280
2023-11-01	0.008	0.009	0.008	0.009	0.009	470,391
2023-10-31	0.008	0.008	0.008	0.008	0.008	136,825
2023-10-30	0.007	0.008	0.007	0.008	0.008	296,500
2023-10-27	0.008	0.008	0.008	0.008	0.008	265,002
2023-10-26	0.008	0.008	0.008	0.008	0.008	441,638
2023-10-25	0.008	0.008	0.008	0.008	0.008	100,000
2023-10-24	0.008	0.008	0.008	0.008	0.008	0
2023-10-23	0.008	0.008	0.008	0.008	0.008	315,552
2023-10-20	0.008	0.008	0.008	0.008	0.008	0
2023-10-19	0.008	0.008	0.008	0.008	0.008	96,700
2023-10-18	0.009	0.009	0.008	0.008	0.008	1,149,496
2023-10-17	0.009	0.009	0.009	0.009	0.009	4,169
2023-10-16	0.009	0.009	0.009	0.009	0.009	300,000
2023-10-13	0.009	0.009	0.009	0.009	0.009	412,900
2023-10-12	0.009	0.009	0.009	0.009	0.009	127,487
2023-10-11	0.010	0.010	0.009	0.009	0.009	200,000
2023-10-10	0.009	0.010	0.009	0.010	0.010	142,633
2023-10-09	0.009	0.010	0.009	0.010	0.010	397,364
2023-10-06	0.009	0.009	0.009	0.009	0.009	400,000
2023-10-05	0.010	0.011	0.009	0.009	0.009	257,349
2023-10-04	0.010	0.010	0.010	0.010	0.010	129,602
2023-10-03	0.009	0.009	0.009	0.009	0.009	0
2023-10-02	0.009	0.009	0.009	0.009	0.009	164,390
2023-09-29	0.009	0.009	0.009	0.009	0.009	54,002
2023-09-28	0.009	0.009	0.009	0.009	0.009	0
2023-09-27	0.009	0.009	0.009	0.009	0.009	400,000
2023-09-26	0.010	0.010	0.009	0.009	0.009	617,121
2023-09-25	0.009	0.009	0.009	0.009	0.009	10,169
2023-09-22	0.010	0.010	0.009	0.009	0.009	59,504

← NewerPage 13 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.