NH3 Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.016	0.016	0.016	0.016	0.016	17,062
2022-10-10	0.017	0.017	0.017	0.017	0.017	327,335
2022-10-07	0.017	0.017	0.017	0.017	0.017	58,593
2022-10-06	0.017	0.017	0.017	0.017	0.017	591,000
2022-10-05	0.017	0.017	0.017	0.017	0.017	36,482
2022-10-04	0.017	0.017	0.017	0.017	0.017	0
2022-10-03	0.017	0.017	0.017	0.017	0.017	200,000
2022-09-30	0.017	0.017	0.017	0.017	0.017	52,470
2022-09-29	0.017	0.017	0.016	0.016	0.016	74,600
2022-09-28	0.016	0.016	0.016	0.016	0.016	68,486
2022-09-27	0.016	0.016	0.016	0.016	0.016	144,957
2022-09-26	0.016	0.016	0.016	0.016	0.016	522,067
2022-09-23	0.017	0.017	0.016	0.016	0.016	1,249,838
2022-09-21	0.018	0.018	0.017	0.017	0.017	478,377
2022-09-20	0.017	0.017	0.016	0.017	0.017	186,107
2022-09-19	0.017	0.017	0.017	0.017	0.017	9,800
2022-09-16	0.018	0.019	0.017	0.017	0.017	1,521,156
2022-09-15	0.018	0.020	0.017	0.018	0.018	5,769,387
2022-09-14	0.018	0.018	0.017	0.018	0.018	866,833
2022-09-13	0.016	0.018	0.016	0.018	0.018	2,873,896
2022-09-12	0.016	0.017	0.016	0.017	0.017	190,503
2022-09-09	0.016	0.016	0.016	0.016	0.016	208,800
2022-09-08	0.017	0.017	0.017	0.017	0.017	20,588
2022-09-07	0.017	0.017	0.017	0.017	0.017	110,000
2022-09-06	0.016	0.017	0.016	0.016	0.016	289,314
2022-09-05	0.016	0.016	0.016	0.016	0.016	703,359
2022-09-02	0.016	0.016	0.015	0.016	0.016	568,641
2022-09-01	0.016	0.016	0.015	0.015	0.015	542,918
2022-08-31	0.015	0.016	0.015	0.016	0.016	385,018
2022-08-30	0.016	0.016	0.016	0.016	0.016	413,088
2022-08-29	0.017	0.017	0.015	0.016	0.016	165,833
2022-08-26	0.017	0.017	0.016	0.016	0.016	80,644
2022-08-25	0.016	0.017	0.015	0.015	0.015	2,788,967
2022-08-24	0.017	0.017	0.016	0.016	0.016	4,438,298
2022-08-23	0.018	0.018	0.017	0.017	0.017	497,833
2022-08-22	0.019	0.019	0.016	0.017	0.017	1,850,799
2022-08-19	0.018	0.018	0.018	0.018	0.018	5,793
2022-08-18	0.018	0.018	0.018	0.018	0.018	305,000
2022-08-17	0.017	0.018	0.017	0.018	0.018	111,627
2022-08-16	0.018	0.019	0.017	0.018	0.018	1,338,227
2022-08-15	0.018	0.019	0.018	0.018	0.018	3,959,287
2022-08-12	0.020	0.020	0.019	0.019	0.019	1,284,270
2022-08-11	0.017	0.020	0.017	0.020	0.020	973,331
2022-08-10	0.016	0.016	0.016	0.016	0.016	592,757
2022-08-09	0.016	0.016	0.016	0.016	0.016	862,114
2022-08-08	0.017	0.017	0.015	0.016	0.016	1,674,696
2022-08-05	0.017	0.017	0.016	0.017	0.017	304,079
2022-08-04	0.015	0.016	0.015	0.016	0.016	3,737,433
2022-08-03	0.017	0.017	0.015	0.015	0.015	478,068
2022-08-02	0.016	0.017	0.016	0.017	0.017	2,152,957
2022-08-01	0.016	0.017	0.016	0.017	0.017	248,802
2022-07-29	0.017	0.017	0.017	0.017	0.017	1,399,321
2022-07-28	0.018	0.018	0.016	0.016	0.016	6,482,922
2022-07-27	0.018	0.018	0.017	0.017	0.017	3,592,027
2022-07-26	0.018	0.018	0.017	0.017	0.017	4,580,578
2022-07-25	0.022	0.023	0.017	0.017	0.017	7,238,113
2022-07-22	0.024	0.024	0.024	0.024	0.024	88,000
2022-07-21	0.023	0.025	0.023	0.025	0.025	2,897,969
2022-07-20	0.022	0.022	0.022	0.022	0.022	0
2022-07-19	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 18 of 22 · 1,270 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.