8I Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.023	0.024	0.023	0.024	0.024	9,500
2023-09-25	0.020	0.023	0.020	0.023	0.023	48,108
2023-09-22	0.022	0.022	0.022	0.022	0.022	27,500
2023-09-21	0.020	0.020	0.020	0.020	0.020	0
2023-09-20	0.020	0.020	0.020	0.020	0.020	5,000
2023-09-19	0.023	0.023	0.020	0.020	0.020	42,034
2023-09-18	0.023	0.023	0.023	0.023	0.023	406
2023-09-15	0.023	0.023	0.023	0.023	0.023	10,000
2023-09-14	0.023	0.023	0.023	0.023	0.023	10,000
2023-09-13	0.020	0.020	0.020	0.020	0.020	0
2023-09-12	0.020	0.020	0.020	0.020	0.020	214,015
2023-09-11	0.023	0.023	0.020	0.020	0.020	115,357
2023-09-08	0.023	0.023	0.023	0.023	0.023	93,040
2023-09-07	0.023	0.023	0.023	0.023	0.023	82,142
2023-09-06	0.026	0.026	0.026	0.026	0.026	0
2023-09-05	0.024	0.026	0.023	0.026	0.026	18,271
2023-09-04	0.025	0.025	0.025	0.025	0.025	20,040
2023-09-01	0.023	0.023	0.023	0.023	0.023	0
2023-08-31	0.025	0.025	0.023	0.023	0.023	14,000
2023-08-30	0.024	0.024	0.023	0.023	0.023	14,537
2023-08-29	0.025	0.025	0.025	0.025	0.025	0
2023-08-28	0.025	0.025	0.025	0.025	0.025	1,963
2023-08-25	0.026	0.026	0.026	0.026	0.026	0
2023-08-24	0.026	0.026	0.026	0.026	0.026	8,928
2023-08-23	0.026	0.026	0.026	0.026	0.026	1,469
2023-08-22	0.029	0.029	0.029	0.029	0.029	0
2023-08-21	0.029	0.029	0.029	0.029	0.029	0
2023-08-18	0.028	0.029	0.028	0.029	0.029	10,852
2023-08-17	0.026	0.026	0.026	0.026	0.026	0
2023-08-16	0.026	0.026	0.026	0.026	0.026	4,038
2023-08-15	0.024	0.024	0.024	0.024	0.024	0
2023-08-14	0.027	0.027	0.024	0.024	0.024	37,032
2023-08-11	0.023	0.025	0.023	0.025	0.025	10,530
2023-08-10	0.024	0.024	0.024	0.024	0.024	4,000
2023-08-09	0.025	0.025	0.023	0.023	0.023	31,000
2023-08-08	0.023	0.023	0.023	0.023	0.023	14,611
2023-08-07	0.025	0.026	0.025	0.026	0.026	3,787
2023-08-04	0.022	0.025	0.022	0.025	0.025	33,297
2023-08-03	0.022	0.022	0.022	0.022	0.022	0
2023-08-02	0.022	0.022	0.022	0.022	0.022	4,551
2023-08-01	0.022	0.022	0.022	0.022	0.022	1,649
2023-07-31	0.023	0.023	0.022	0.022	0.022	15,594
2023-07-28	0.025	0.025	0.022	0.022	0.022	282,198
2023-07-27	0.029	0.029	0.028	0.028	0.028	3,040
2023-07-26	0.029	0.029	0.029	0.029	0.029	50,000
2023-07-25	0.024	0.026	0.024	0.026	0.026	2,878
2023-07-24	0.024	0.024	0.024	0.024	0.024	103,336
2023-07-21	0.024	0.024	0.024	0.024	0.024	10,000
2023-07-20	0.024	0.024	0.024	0.024	0.024	3,792
2023-07-19	0.026	0.026	0.026	0.026	0.026	0
2023-07-18	0.026	0.026	0.026	0.026	0.026	0
2023-07-17	0.026	0.026	0.026	0.026	0.026	0
2023-07-14	0.026	0.026	0.026	0.026	0.026	0
2023-07-13	0.026	0.026	0.026	0.026	0.026	2,578
2023-07-12	0.026	0.026	0.026	0.026	0.026	5,310
2023-07-11	0.025	0.025	0.025	0.025	0.025	10,000
2023-07-10	0.025	0.025	0.025	0.025	0.025	40
2023-07-07	0.025	0.025	0.025	0.025	0.025	5,199
2023-07-06	0.024	0.025	0.024	0.025	0.025	19,800
2023-07-05	0.022	0.022	0.022	0.022	0.022	2,440

← NewerPage 14 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.