8I Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.018	0.018	0.018	0.018	0.018	0
2023-12-18	0.018	0.018	0.018	0.018	0.018	55
2023-12-15	0.017	0.017	0.017	0.017	0.017	0
2023-12-14	0.017	0.017	0.017	0.017	0.017	0
2023-12-13	0.017	0.017	0.017	0.017	0.017	0
2023-12-12	0.017	0.017	0.017	0.017	0.017	0
2023-12-11	0.017	0.017	0.017	0.017	0.017	0
2023-12-08	0.020	0.020	0.017	0.017	0.017	43,279
2023-12-07	0.020	0.022	0.020	0.022	0.022	69,641
2023-12-06	0.014	0.020	0.014	0.020	0.020	164,609
2023-12-05	0.014	0.014	0.014	0.014	0.014	0
2023-12-04	0.014	0.014	0.014	0.014	0.014	0
2023-12-01	0.012	0.014	0.012	0.014	0.014	8,277
2023-11-30	0.010	0.010	0.010	0.010	0.010	6,000
2023-11-29	0.010	0.010	0.010	0.010	0.010	3,452
2023-11-28	0.010	0.010	0.010	0.010	0.010	22,400
2023-11-27	0.010	0.010	0.010	0.010	0.010	0
2023-11-24	0.010	0.010	0.010	0.010	0.010	0
2023-11-23	0.010	0.010	0.010	0.010	0.010	0
2023-11-22	0.010	0.010	0.010	0.010	0.010	0
2023-11-21	0.010	0.010	0.010	0.010	0.010	24,918
2023-11-20	0.012	0.012	0.010	0.010	0.010	20,082
2023-11-17	0.012	0.012	0.012	0.012	0.012	0
2023-11-16	0.012	0.012	0.012	0.012	0.012	24,247
2023-11-15	0.012	0.012	0.012	0.012	0.012	9,840
2023-11-14	0.012	0.012	0.012	0.012	0.012	0
2023-11-13	0.012	0.012	0.012	0.012	0.012	0
2023-11-10	0.012	0.012	0.012	0.012	0.012	0
2023-11-09	0.012	0.012	0.011	0.012	0.012	118,891
2023-11-08	0.014	0.014	0.012	0.012	0.012	43,500
2023-11-07	0.014	0.014	0.014	0.014	0.014	7,915
2023-11-06	0.010	0.012	0.010	0.012	0.012	30,522
2023-11-03	0.010	0.010	0.009	0.009	0.009	160,343
2023-11-02	0.016	0.017	0.016	0.017	0.017	192,032
2023-11-01	0.020	0.020	0.020	0.020	0.020	0
2023-10-31	0.020	0.020	0.020	0.020	0.020	0
2023-10-30	0.020	0.020	0.020	0.020	0.020	50
2023-10-27	0.020	0.020	0.020	0.020	0.020	0
2023-10-26	0.020	0.020	0.020	0.020	0.020	0
2023-10-25	0.018	0.020	0.018	0.020	0.020	54,550
2023-10-24	0.018	0.018	0.018	0.018	0.018	0
2023-10-23	0.019	0.019	0.018	0.018	0.018	192,145
2023-10-20	0.020	0.020	0.020	0.020	0.020	29
2023-10-19	0.025	0.025	0.025	0.025	0.025	0
2023-10-18	0.025	0.025	0.025	0.025	0.025	0
2023-10-17	0.025	0.025	0.025	0.025	0.025	0
2023-10-16	0.025	0.025	0.025	0.025	0.025	0
2023-10-13	0.025	0.025	0.025	0.025	0.025	0
2023-10-12	0.025	0.025	0.025	0.025	0.025	0
2023-10-11	0.025	0.025	0.025	0.025	0.025	0
2023-10-10	0.025	0.025	0.025	0.025	0.025	0
2023-10-09	0.025	0.025	0.025	0.025	0.025	0
2023-10-06	0.025	0.025	0.025	0.025	0.025	0
2023-10-05	0.025	0.025	0.025	0.025	0.025	0
2023-10-04	0.025	0.025	0.025	0.025	0.025	0
2023-10-03	0.025	0.025	0.025	0.025	0.025	76,945
2023-10-02	0.029	0.029	0.029	0.029	0.029	0
2023-09-29	0.029	0.029	0.029	0.029	0.029	0
2023-09-28	0.026	0.029	0.026	0.029	0.029	50,000
2023-09-27	0.025	0.025	0.025	0.025	0.025	12,355

← NewerPage 13 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.