Sportshero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.040	0.042	0.036	0.040	0.040	1,830,161
2025-08-15	0.038	0.042	0.036	0.040	0.040	3,449,249
2025-08-14	0.038	0.038	0.036	0.037	0.037	169,790
2025-08-13	0.036	0.038	0.036	0.037	0.037	2,338,478
2025-08-12	0.032	0.036	0.032	0.036	0.036	964,948
2025-08-11	0.032	0.033	0.032	0.032	0.032	867,541
2025-08-08	0.033	0.033	0.033	0.033	0.033	537,692
2025-08-07	0.037	0.038	0.033	0.033	0.033	1,215,598
2025-08-06	0.030	0.038	0.030	0.036	0.036	5,379,307
2025-08-05	0.030	0.030	0.027	0.027	0.027	666,163
2025-08-04	0.028	0.029	0.028	0.028	0.028	2,781,237
2025-08-01	0.026	0.026	0.026	0.026	0.026	158,518
2025-07-31	0.028	0.028	0.028	0.028	0.028	907,758
2025-07-30	0.028	0.029	0.028	0.028	0.028	1,017,562
2025-07-29	0.028	0.028	0.028	0.028	0.028	0
2025-07-28	0.028	0.028	0.028	0.028	0.028	0
2025-07-25	0.028	0.028	0.028	0.028	0.028	50,000
2025-07-24	0.030	0.030	0.026	0.026	0.026	1,221,636
2025-07-23	0.030	0.030	0.030	0.030	0.030	0
2025-07-22	0.030	0.030	0.030	0.030	0.030	200,010
2025-07-21	0.030	0.030	0.030	0.030	0.030	225,770
2025-07-18	0.029	0.029	0.028	0.029	0.029	161,238
2025-07-17	0.029	0.030	0.029	0.030	0.030	831,134
2025-07-16	0.029	0.029	0.029	0.029	0.029	67,131
2025-07-15	0.026	0.029	0.026	0.029	0.029	121,510
2025-07-14	0.028	0.028	0.025	0.026	0.026	1,319,950
2025-07-11	0.029	0.029	0.029	0.029	0.029	339
2025-07-10	0.029	0.029	0.029	0.029	0.029	0
2025-07-09	0.029	0.029	0.029	0.029	0.029	309
2025-07-08	0.029	0.029	0.029	0.029	0.029	347
2025-07-07	0.029	0.029	0.029	0.029	0.029	1
2025-07-04	0.029	0.029	0.029	0.029	0.029	0
2025-07-03	0.028	0.029	0.028	0.029	0.029	177,083
2025-07-02	0.028	0.028	0.028	0.028	0.028	96,982
2025-07-01	0.028	0.028	0.026	0.028	0.028	1,510,496
2025-06-30	0.025	0.025	0.025	0.025	0.025	27,776
2025-06-27	0.023	0.025	0.023	0.025	0.025	404,410
2025-06-26	0.022	0.023	0.022	0.023	0.023	475,859
2025-06-25	0.021	0.021	0.019	0.019	0.019	1,691,090
2025-06-24	0.022	0.022	0.022	0.022	0.022	204,124
2025-06-23	0.022	0.022	0.022	0.022	0.022	6,118
2025-06-20	0.024	0.024	0.022	0.023	0.023	28,826
2025-06-19	0.024	0.024	0.024	0.024	0.024	157,335
2025-06-18	0.024	0.024	0.022	0.022	0.022	95,965
2025-06-17	0.024	0.024	0.024	0.024	0.024	7,000
2025-06-16	0.023	0.023	0.023	0.023	0.023	0
2025-06-13	0.024	0.024	0.023	0.023	0.023	129,475
2025-06-12	0.024	0.024	0.024	0.024	0.024	6,600
2025-06-11	0.024	0.024	0.024	0.024	0.024	10,466
2025-06-10	0.024	0.024	0.024	0.024	0.024	57,557
2025-06-06	0.023	0.023	0.023	0.023	0.023	300
2025-06-05	0.025	0.025	0.024	0.024	0.024	257,219
2025-06-04	0.025	0.025	0.025	0.025	0.025	9,455
2025-06-03	0.025	0.025	0.025	0.025	0.025	0
2025-06-02	0.027	0.027	0.023	0.025	0.025	1,094,939
2025-05-30	0.027	0.028	0.027	0.027	0.027	48,020
2025-05-29	0.027	0.027	0.027	0.027	0.027	41,800
2025-05-28	0.026	0.026	0.026	0.026	0.026	2,250
2025-05-27	0.028	0.028	0.026	0.026	0.026	141,017
2025-05-26	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 6 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.