White Energy Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.018	0.018	0.017	0.017	0.480	11,666
2022-04-19	0.019	0.019	0.019	0.019	0.540	823
2022-04-14	0.018	0.019	0.018	0.019	0.540	1,602
2022-04-13	0.018	0.018	0.018	0.018	0.510	5,035
2022-04-12	0.017	0.018	0.017	0.018	0.510	31,665
2022-04-11	0.017	0.017	0.017	0.017	0.480	1,089
2022-04-08	0.018	0.018	0.017	0.018	0.510	4,542
2022-04-07	0.018	0.018	0.018	0.018	0.510	8,178
2022-04-06	0.018	0.018	0.018	0.018	0.510	21,527
2022-04-05	0.018	0.018	0.018	0.018	0.510	2,178
2022-04-04	0.017	0.017	0.017	0.017	0.480	60
2022-04-01	0.017	0.017	0.017	0.017	0.480	13,662
2022-03-31	0.018	0.018	0.018	0.018	0.510	334
2022-03-30	0.017	0.017	0.017	0.017	0.480	2,140
2022-03-29	0.018	0.018	0.017	0.017	0.480	2,275
2022-03-28	0.018	0.018	0.018	0.018	0.510	9
2022-03-25	0.018	0.018	0.018	0.018	0.510	0
2022-03-24	0.018	0.018	0.018	0.018	0.510	0
2022-03-23	0.018	0.018	0.018	0.018	0.510	919
2022-03-22	0.018	0.018	0.018	0.018	0.510	19,557
2022-03-21	0.018	0.018	0.017	0.017	0.480	2,579
2022-03-18	0.018	0.018	0.017	0.017	0.480	5,192
2022-03-17	0.018	0.018	0.017	0.017	0.480	3,106
2022-03-16	0.017	0.017	0.017	0.017	0.480	38,160
2022-03-15	0.017	0.017	0.017	0.017	0.480	0
2022-03-14	0.019	0.019	0.017	0.017	0.480	996
2022-03-11	0.019	0.019	0.019	0.019	0.540	503
2022-03-10	0.018	0.018	0.018	0.018	0.510	74
2022-03-09	0.018	0.018	0.017	0.018	0.510	46,979
2022-03-08	0.018	0.018	0.017	0.017	0.480	35,543
2022-03-07	0.018	0.018	0.017	0.018	0.510	3,337
2022-03-04	0.018	0.018	0.018	0.018	0.510	1,666
2022-03-03	0.018	0.018	0.017	0.017	0.480	7,260
2022-03-02	0.017	0.018	0.017	0.017	0.480	8,002
2022-03-01	0.017	0.019	0.017	0.017	0.480	16,435
2022-02-28	0.017	0.018	0.017	0.018	0.510	8,512
2022-02-25	0.018	0.018	0.017	0.017	0.480	4,860
2022-02-24	0.017	0.018	0.016	0.018	0.510	29,593
2022-02-23	0.017	0.017	0.017	0.017	0.480	13,167
2022-02-22	0.017	0.018	0.017	0.017	0.480	42,197
2022-02-21	0.017	0.017	0.017	0.017	0.480	25,024
2022-02-18	0.017	0.018	0.017	0.017	0.480	54,193
2022-02-17	0.018	0.018	0.017	0.018	0.510	125,176
2022-02-16	0.018	0.018	0.017	0.017	0.480	112,861
2022-02-15	0.018	0.018	0.017	0.017	0.480	55,510
2022-02-14	0.018	0.021	0.018	0.018	0.510	114,478
2022-02-11	0.020	0.020	0.019	0.019	0.540	185,621
2022-02-10	0.024	0.025	0.020	0.020	0.570	576,904
2022-02-09	0.048	0.048	0.020	0.024	0.690	1,431,360
2022-02-08	0.169	0.169	0.169	0.169	4.800	0
2022-02-07	0.169	0.169	0.169	0.169	4.800	0
2022-02-04	0.169	0.169	0.169	0.169	4.800	166
2022-02-03	0.169	0.169	0.169	0.169	4.800	0
2022-02-02	0.164	0.164	0.164	0.164	4.650	0
2022-02-01	0.153	0.164	0.148	0.164	4.650	3,800
2022-01-31	0.153	0.153	0.153	0.153	4.350	583
2022-01-28	0.148	0.148	0.148	0.148	4.200	0
2022-01-27	0.164	0.164	0.148	0.148	4.200	4,687
2022-01-25	0.148	0.148	0.148	0.148	4.200	6,666
2022-01-24	0.158	0.158	0.153	0.153	4.350	3,344

← NewerPage 20 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.