White Energy Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.243	0.253	0.243	0.253	0.240	22,433
2023-01-04	0.243	0.243	0.243	0.243	0.230	0
2023-01-03	0.243	0.243	0.243	0.243	0.230	8,790
2022-12-30	0.232	0.232	0.232	0.232	0.220	30,085
2022-12-29	0.253	0.253	0.253	0.253	0.240	16,666
2022-12-28	0.259	0.259	0.259	0.259	0.245	0
2022-12-23	0.253	0.259	0.227	0.259	0.245	13,150
2022-12-22	0.259	0.259	0.253	0.253	0.240	26,518
2022-12-21	0.243	0.243	0.243	0.243	0.230	2,308
2022-12-20	0.243	0.243	0.227	0.227	0.215	17,702
2022-12-19	0.238	0.238	0.222	0.222	0.210	83,767
2022-12-16	0.238	0.238	0.238	0.238	0.225	43,233
2022-12-15	0.243	0.243	0.243	0.243	0.230	1,767
2022-12-14	0.274	0.274	0.269	0.269	0.255	6,013
2022-12-13	0.264	0.269	0.264	0.269	0.255	15,144
2022-12-12	0.238	0.238	0.238	0.238	0.225	612
2022-12-09	0.280	0.280	0.232	0.232	0.220	47,931
2022-12-08	0.290	0.290	0.280	0.280	0.265	30,265
2022-12-07	0.285	0.285	0.259	0.274	0.260	88,793
2022-12-06	0.338	0.338	0.259	0.296	0.280	141,959
2022-12-05	0.306	0.306	0.306	0.306	0.290	5,000
2022-12-02	0.348	0.348	0.317	0.317	0.300	7,797
2022-12-01	0.338	0.338	0.338	0.338	0.320	4,610
2022-11-30	0.348	0.348	0.348	0.348	0.330	0
2022-11-29	0.364	0.385	0.317	0.348	0.330	107,999
2022-11-28	0.364	0.385	0.333	0.333	0.315	58,641
2022-11-25	0.296	0.301	0.296	0.301	0.285	1,824
2022-11-24	0.301	0.301	0.274	0.274	0.260	5,209
2022-11-23	0.333	0.333	0.301	0.306	0.290	100,964
2022-11-22	0.327	0.327	0.327	0.327	0.310	100
2022-11-21	0.333	0.333	0.333	0.333	0.315	0
2022-11-18	0.338	0.338	0.327	0.333	0.315	3,403
2022-11-17	0.327	0.327	0.327	0.327	0.310	0
2022-11-16	0.333	0.338	0.317	0.327	0.310	10,811
2022-11-15	0.333	0.338	0.333	0.338	0.320	3,229
2022-11-14	0.343	0.343	0.333	0.333	0.315	8,126
2022-11-11	0.359	0.359	0.359	0.359	0.340	100
2022-11-10	0.359	0.359	0.359	0.359	0.340	7,833
2022-11-09	0.333	0.364	0.333	0.364	0.345	104
2022-11-08	0.369	0.369	0.369	0.369	0.350	0
2022-11-07	0.369	0.369	0.369	0.369	0.350	0
2022-11-04	0.380	0.380	0.369	0.369	0.350	2,277
2022-11-03	0.359	0.359	0.359	0.359	0.340	22,167
2022-11-02	0.333	0.359	0.333	0.359	0.340	36,630
2022-11-01	0.327	0.327	0.327	0.327	0.310	6,667
2022-10-31	0.333	0.333	0.327	0.327	0.310	11,757
2022-10-28	0.322	0.322	0.322	0.322	0.305	0
2022-10-27	0.322	0.322	0.322	0.322	0.305	2
2022-10-26	0.317	0.333	0.317	0.333	0.315	5,050
2022-10-25	0.317	0.327	0.317	0.327	0.310	3,335
2022-10-24	0.327	0.333	0.327	0.333	0.315	6,369
2022-10-21	0.322	0.322	0.322	0.322	0.305	0
2022-10-20	0.322	0.322	0.322	0.322	0.305	0
2022-10-19	0.322	0.322	0.322	0.322	0.305	0
2022-10-18	0.338	0.338	0.322	0.322	0.305	9,574
2022-10-17	0.359	0.359	0.327	0.327	0.310	32,140
2022-10-14	0.348	0.385	0.348	0.385	0.365	6,145
2022-10-13	0.369	0.369	0.369	0.369	0.350	0
2022-10-12	0.369	0.369	0.369	0.369	0.350	0
2022-10-11	0.369	0.369	0.369	0.369	0.350	10,839

← NewerPage 17 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.