Adneo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.005	0.005	0.004	0.004	0.040	53,782
2023-07-03	0.005	0.005	0.005	0.005	0.050	999
2023-06-30	0.005	0.005	0.005	0.005	0.050	82,017
2023-06-29	0.004	0.004	0.004	0.004	0.040	0
2023-06-28	0.004	0.004	0.004	0.004	0.040	12,500
2023-06-27	0.004	0.004	0.004	0.004	0.040	6,767
2023-06-26	0.005	0.005	0.004	0.004	0.040	132,071
2023-06-23	0.005	0.005	0.005	0.005	0.050	0
2023-06-22	0.005	0.005	0.005	0.005	0.050	0
2023-06-21	0.005	0.005	0.005	0.005	0.050	0
2023-06-20	0.005	0.005	0.005	0.005	0.050	506
2023-06-19	0.005	0.005	0.005	0.005	0.050	10,000
2023-06-16	0.005	0.005	0.004	0.005	0.050	51,356
2023-06-15	0.006	0.006	0.006	0.006	0.060	817
2023-06-14	0.007	0.007	0.007	0.007	0.070	0
2023-06-13	0.005	0.007	0.005	0.007	0.070	65,000
2023-06-09	0.005	0.005	0.005	0.005	0.050	0
2023-06-08	0.005	0.005	0.005	0.005	0.050	0
2023-06-07	0.005	0.005	0.005	0.005	0.050	0
2023-06-06	0.005	0.005	0.005	0.005	0.050	0
2023-06-05	0.005	0.005	0.005	0.005	0.050	0
2023-06-02	0.005	0.005	0.005	0.005	0.050	0
2023-06-01	0.005	0.005	0.005	0.005	0.050	0
2023-05-31	0.005	0.005	0.005	0.005	0.050	0
2023-05-30	0.005	0.005	0.005	0.005	0.050	1,200
2023-05-29	0.006	0.006	0.006	0.006	0.060	0
2023-05-26	0.006	0.006	0.006	0.006	0.060	20,000
2023-05-25	0.007	0.007	0.007	0.007	0.070	0
2023-05-24	0.007	0.007	0.007	0.007	0.070	20,000
2023-05-23	0.006	0.006	0.006	0.006	0.060	116,800
2023-05-22	0.005	0.005	0.005	0.005	0.050	0
2023-05-19	0.005	0.005	0.005	0.005	0.050	0
2023-05-18	0.005	0.005	0.005	0.005	0.050	19,550
2023-05-17	0.005	0.005	0.005	0.005	0.050	17,144
2023-05-16	0.005	0.005	0.005	0.005	0.050	52,855
2023-05-15	0.005	0.005	0.004	0.004	0.040	140,000
2023-05-12	0.005	0.005	0.005	0.005	0.050	16,656
2023-05-11	0.005	0.005	0.005	0.005	0.050	0
2023-05-10	0.005	0.005	0.005	0.005	0.050	2,500
2023-05-09	0.005	0.005	0.005	0.005	0.050	0
2023-05-08	0.005	0.005	0.005	0.005	0.050	0
2023-05-05	0.005	0.005	0.005	0.005	0.050	0
2023-05-04	0.005	0.005	0.005	0.005	0.050	11,536
2023-05-03	0.005	0.005	0.005	0.005	0.050	93,750
2023-05-02	0.005	0.005	0.005	0.005	0.050	0
2023-05-01	0.005	0.005	0.005	0.005	0.050	0
2023-04-28	0.005	0.005	0.005	0.005	0.050	0
2023-04-27	0.005	0.005	0.005	0.005	0.050	196
2023-04-26	0.005	0.005	0.005	0.005	0.050	1,107
2023-04-24	0.005	0.005	0.005	0.005	0.050	0
2023-04-21	0.005	0.005	0.005	0.005	0.050	5,882
2023-04-20	0.005	0.005	0.005	0.005	0.050	19,999
2023-04-19	0.005	0.005	0.005	0.005	0.050	20,000
2023-04-18	0.005	0.005	0.005	0.005	0.050	100,000
2023-04-17	0.005	0.005	0.005	0.005	0.050	749
2023-04-14	0.005	0.005	0.005	0.005	0.050	0
2023-04-13	0.005	0.005	0.005	0.005	0.050	0
2023-04-12	0.005	0.005	0.005	0.005	0.050	0
2023-04-11	0.005	0.005	0.005	0.005	0.050	0
2023-04-06	0.005	0.005	0.005	0.005	0.050	0

← NewerPage 15 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.