NH3 Clean Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.022	0.024	0.022	0.023	0.023	456,990
2025-05-21	0.024	0.024	0.023	0.024	0.024	1,619,392
2025-05-20	0.025	0.025	0.025	0.025	0.025	5,692
2025-05-19	0.027	0.027	0.025	0.025	0.025	397,893
2025-05-16	0.026	0.027	0.026	0.027	0.027	979,193
2025-05-15	0.027	0.027	0.026	0.026	0.026	781,711
2025-05-14	0.025	0.027	0.025	0.026	0.026	274,270
2025-05-13	0.026	0.028	0.025	0.025	0.025	337,590
2025-05-12	0.028	0.028	0.025	0.025	0.025	149,780
2025-05-09	0.025	0.027	0.025	0.027	0.027	257,200
2025-05-08	0.026	0.026	0.025	0.025	0.025	155,600
2025-05-07	0.027	0.027	0.026	0.026	0.026	375,732
2025-05-06	0.026	0.027	0.026	0.027	0.027	700,847
2025-05-05	0.026	0.026	0.026	0.026	0.026	570,422
2025-05-02	0.027	0.027	0.026	0.026	0.026	83,764
2025-05-01	0.026	0.027	0.026	0.027	0.027	785,295
2025-04-30	0.026	0.026	0.025	0.025	0.025	436,638
2025-04-29	0.026	0.026	0.026	0.026	0.026	642,468
2025-04-28	0.026	0.026	0.025	0.025	0.025	1,073,093
2025-04-24	0.025	0.025	0.025	0.025	0.025	208,061
2025-04-23	0.023	0.023	0.023	0.023	0.023	345,377
2025-04-22	0.024	0.024	0.023	0.023	0.023	130,152
2025-04-17	0.026	0.026	0.025	0.026	0.026	335,856
2025-04-16	0.025	0.027	0.025	0.026	0.026	1,070,150
2025-04-15	0.025	0.025	0.025	0.025	0.025	30,000
2025-04-14	0.025	0.025	0.025	0.025	0.025	852,298
2025-04-11	0.025	0.025	0.023	0.025	0.025	415,428
2025-04-10	0.024	0.025	0.024	0.025	0.025	2,426,314
2025-04-09	0.021	0.023	0.021	0.022	0.022	300,136
2025-04-08	0.019	0.020	0.019	0.020	0.020	569,703
2025-04-07	0.024	0.024	0.020	0.020	0.020	826,240
2025-04-04	0.025	0.025	0.023	0.023	0.023	45,142
2025-04-03	0.024	0.025	0.024	0.024	0.024	728,203
2025-04-02	0.024	0.024	0.024	0.024	0.024	26,851
2025-04-01	0.024	0.024	0.022	0.022	0.022	147,174
2025-03-31	0.023	0.023	0.023	0.023	0.023	212,582
2025-03-28	0.023	0.023	0.023	0.023	0.023	23,330
2025-03-27	0.022	0.025	0.022	0.025	0.025	224,215
2025-03-26	0.023	0.024	0.023	0.024	0.024	175,000
2025-03-25	0.024	0.024	0.024	0.024	0.024	210,417
2025-03-24	0.024	0.025	0.024	0.024	0.024	1,700,321
2025-03-21	0.022	0.024	0.022	0.024	0.024	1,778,064
2025-03-20	0.021	0.022	0.020	0.022	0.022	1,274,352
2025-03-19	0.019	0.019	0.019	0.019	0.019	125,000
2025-03-18	0.021	0.021	0.019	0.019	0.019	136,718
2025-03-17	0.023	0.023	0.021	0.021	0.021	459,192
2025-03-14	0.021	0.021	0.020	0.020	0.020	67,385
2025-03-13	0.020	0.020	0.020	0.020	0.020	16,407
2025-03-12	0.020	0.020	0.018	0.018	0.018	63,181
2025-03-11	0.021	0.021	0.020	0.020	0.020	385,800
2025-03-10	0.022	0.022	0.022	0.022	0.022	0
2025-03-07	0.022	0.022	0.022	0.022	0.022	84,049
2025-03-06	0.023	0.023	0.023	0.023	0.023	683,606
2025-03-05	0.022	0.022	0.022	0.022	0.022	36,239
2025-03-04	0.022	0.022	0.022	0.022	0.022	240,000
2025-03-03	0.022	0.022	0.022	0.022	0.022	63,569
2025-02-28	0.024	0.024	0.022	0.022	0.022	317,838
2025-02-27	0.023	0.023	0.023	0.023	0.023	578,950
2025-02-26	0.023	0.024	0.023	0.023	0.023	1,364,123
2025-02-25	0.022	0.025	0.022	0.023	0.023	2,793,448

← NewerPage 7 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.