Sagalio Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.012	0.012	0.012	0.012	0.012	77
2023-09-20	0.012	0.012	0.012	0.012	0.012	75
2023-09-15	0.012	0.012	0.012	0.012	0.012	298
2023-08-18	0.012	0.012	0.012	0.012	0.012	184,526
2023-08-07	0.009	0.009	0.009	0.009	0.009	148
2023-07-06	0.009	0.009	0.009	0.009	0.009	44
2023-07-05	0.009	0.009	0.009	0.009	0.009	37,536
2023-06-22	0.013	0.013	0.013	0.013	0.013	34
2023-04-12	0.014	0.014	0.014	0.014	0.014	40,086
2023-03-31	0.012	0.012	0.012	0.012	0.012	8,291
2023-03-28	0.013	0.013	0.011	0.011	0.011	187,238
2023-02-02	0.013	0.013	0.013	0.013	0.013	20,942
2023-01-10	0.013	0.013	0.013	0.013	0.013	27
2023-01-06	0.013	0.013	0.013	0.013	0.013	1,577
2022-12-07	0.013	0.013	0.013	0.013	0.013	40,000
2022-11-17	0.011	0.014	0.011	0.013	0.013	270,189
2022-09-07	0.016	0.016	0.016	0.016	0.016	905
2022-06-03	0.016	0.016	0.016	0.016	0.016	1
2022-05-09	0.017	0.017	0.016	0.016	0.016	36,000
2022-04-22	0.016	0.016	0.016	0.016	0.016	46,850
2022-03-30	0.021	0.021	0.021	0.021	0.021	1,249
2022-03-25	0.021	0.021	0.021	0.021	0.021	28,751
2022-03-24	0.016	0.021	0.016	0.021	0.021	176,653
2022-03-23	0.015	0.015	0.015	0.015	0.015	50,000
2022-03-15	0.021	0.021	0.021	0.021	0.021	50,000
2022-03-11	0.020	0.020	0.020	0.020	0.020	127,252
2022-03-09	0.018	0.018	0.018	0.018	0.018	20,000
2022-03-04	0.020	0.020	0.020	0.020	0.020	5,248
2022-03-03	0.017	0.017	0.017	0.017	0.017	16,193
2022-02-28	0.017	0.017	0.017	0.017	0.017	50
2022-02-24	0.017	0.017	0.017	0.017	0.017	1,000
2022-02-23	0.017	0.017	0.017	0.017	0.017	39,468
2022-02-22	0.019	0.019	0.018	0.018	0.018	177,973
2022-02-17	0.024	0.024	0.024	0.024	0.024	8,291
2022-02-16	0.024	0.024	0.024	0.024	0.024	26,219
2022-02-11	0.024	0.025	0.024	0.025	0.025	21,696
2022-02-09	0.024	0.024	0.023	0.023	0.023	100,433
2022-02-08	0.020	0.032	0.020	0.025	0.025	1,469,394
2022-02-07	0.018	0.019	0.018	0.019	0.019	175,504
2022-02-03	0.016	0.018	0.016	0.018	0.018	403,760
2022-02-02	0.020	0.020	0.020	0.020	0.020	399
2022-02-01	0.028	0.028	0.021	0.021	0.021	100,506
2022-01-31	0.013	0.035	0.013	0.029	0.029	1,971,146
2022-01-17	0.013	0.013	0.013	0.013	0.013	6,632
2022-01-14	0.014	0.014	0.014	0.014	0.014	100,000
2022-01-11	0.014	0.014	0.014	0.014	0.014	17,902
2022-01-10	0.013	0.013	0.013	0.013	0.013	675
2022-01-05	0.013	0.013	0.013	0.013	0.013	2,207
2021-12-20	0.013	0.013	0.013	0.013	0.013	196,475
2021-12-15	0.013	0.013	0.013	0.013	0.013	595
2021-11-26	0.013	0.013	0.013	0.013	0.013	40,002
2021-11-23	0.014	0.014	0.013	0.013	0.013	60,000
2021-10-22	0.018	0.018	0.018	0.018	0.018	80,829

← NewerPage 6 of 6 · 353 trading days

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.