NH3 Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.022	0.022	0.022	0.022	0.022	0
2022-07-15	0.022	0.022	0.022	0.022	0.022	125,000
2022-07-14	0.022	0.022	0.022	0.022	0.022	132,098
2022-07-13	0.020	0.020	0.020	0.020	0.020	0
2022-07-12	0.021	0.021	0.020	0.020	0.020	545,899
2022-07-11	0.022	0.022	0.022	0.022	0.022	359,538
2022-07-08	0.024	0.024	0.022	0.023	0.023	228,292
2022-07-07	0.023	0.023	0.023	0.023	0.023	333,461
2022-07-06	0.021	0.023	0.021	0.022	0.022	310,066
2022-07-05	0.020	0.021	0.020	0.021	0.021	44,808
2022-07-04	0.020	0.021	0.020	0.020	0.020	701,861
2022-07-01	0.019	0.019	0.019	0.019	0.019	27,844
2022-06-30	0.017	0.018	0.017	0.017	0.017	1,372,128
2022-06-29	0.019	0.019	0.018	0.018	0.018	515,552
2022-06-28	0.020	0.020	0.019	0.019	0.019	1,875,011
2022-06-27	0.022	0.022	0.021	0.021	0.021	404,814
2022-06-24	0.020	0.022	0.020	0.021	0.021	913,120
2022-06-23	0.021	0.022	0.020	0.021	0.021	856,668
2022-06-22	0.022	0.022	0.021	0.021	0.021	289,056
2022-06-21	0.023	0.023	0.021	0.021	0.021	224,531
2022-06-20	0.023	0.023	0.022	0.023	0.023	323,041
2022-06-17	0.023	0.023	0.020	0.021	0.021	1,473,460
2022-06-16	0.024	0.025	0.024	0.024	0.024	748,348
2022-06-15	0.023	0.024	0.023	0.024	0.024	315,998
2022-06-14	0.026	0.026	0.023	0.023	0.023	3,266,841
2022-06-10	0.026	0.027	0.026	0.027	0.027	285,093
2022-06-09	0.027	0.027	0.027	0.027	0.027	262,785
2022-06-08	0.028	0.028	0.028	0.028	0.028	613,734
2022-06-07	0.027	0.028	0.027	0.028	0.028	61,949
2022-06-06	0.028	0.028	0.026	0.027	0.027	181,241
2022-06-03	0.027	0.027	0.026	0.027	0.027	41,336
2022-06-02	0.026	0.028	0.025	0.027	0.027	875,547
2022-06-01	0.026	0.026	0.025	0.026	0.026	498,939
2022-05-31	0.027	0.027	0.026	0.026	0.026	1,297,077
2022-05-30	0.027	0.027	0.026	0.027	0.027	1,128,881
2022-05-27	0.027	0.027	0.027	0.027	0.027	43,181
2022-05-26	0.028	0.028	0.027	0.027	0.027	617,950
2022-05-25	0.028	0.028	0.028	0.028	0.028	100,145
2022-05-24	0.028	0.028	0.028	0.028	0.028	225,784
2022-05-23	0.029	0.029	0.028	0.028	0.028	765,577
2022-05-20	0.028	0.029	0.028	0.029	0.029	362,735
2022-05-19	0.027	0.029	0.027	0.029	0.029	287,551
2022-05-18	0.028	0.029	0.027	0.027	0.027	1,204,919
2022-05-17	0.028	0.028	0.028	0.028	0.028	611,150
2022-05-16	0.028	0.028	0.027	0.027	0.027	552,476
2022-05-13	0.028	0.029	0.028	0.028	0.028	1,553,639
2022-05-12	0.029	0.029	0.028	0.028	0.028	128,379
2022-05-11	0.027	0.028	0.027	0.028	0.028	716,359
2022-05-10	0.028	0.028	0.026	0.027	0.027	5,111,736
2022-05-09	0.030	0.031	0.028	0.029	0.029	5,270,606
2022-05-06	0.034	0.035	0.032	0.032	0.032	1,468,659
2022-05-05	0.037	0.037	0.036	0.036	0.036	170,454
2022-05-04	0.036	0.038	0.036	0.037	0.037	1,117,394
2022-05-03	0.037	0.038	0.035	0.036	0.036	170,818
2022-05-02	0.036	0.037	0.034	0.037	0.037	1,077,944
2022-04-29	0.037	0.038	0.037	0.038	0.038	259,325
2022-04-28	0.036	0.038	0.035	0.038	0.038	1,298,799
2022-04-27	0.043	0.043	0.032	0.036	0.036	6,750,704
2022-04-26	0.044	0.044	0.044	0.044	0.044	0
2022-04-22	0.044	0.044	0.044	0.044	0.044	0

← NewerPage 19 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.