Adneo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.005	0.005	0.005	0.005	0.050	200,181
2023-04-04	0.005	0.005	0.005	0.005	0.050	143,333
2023-04-03	0.005	0.005	0.005	0.005	0.050	0
2023-03-31	0.005	0.005	0.005	0.005	0.050	41,000
2023-03-30	0.006	0.006	0.006	0.006	0.060	17,567
2023-03-29	0.007	0.007	0.007	0.007	0.070	0
2023-03-28	0.007	0.007	0.007	0.007	0.070	0
2023-03-27	0.006	0.007	0.006	0.007	0.070	135,000
2023-03-24	0.006	0.006	0.006	0.006	0.060	11,268
2023-03-23	0.007	0.007	0.007	0.007	0.070	84,510
2023-03-22	0.007	0.007	0.007	0.007	0.070	100,000
2023-03-21	0.006	0.006	0.006	0.006	0.060	0
2023-03-20	0.007	0.007	0.006	0.006	0.060	52,510
2023-03-17	0.006	0.007	0.006	0.007	0.070	76,982
2023-03-16	0.006	0.006	0.006	0.006	0.060	21,615
2023-03-15	0.007	0.007	0.007	0.007	0.070	1,684
2023-03-14	0.007	0.007	0.007	0.007	0.070	0
2023-03-13	0.007	0.007	0.007	0.007	0.070	20,000
2023-03-10	0.007	0.007	0.007	0.007	0.070	0
2023-03-09	0.007	0.007	0.007	0.007	0.070	9,345
2023-03-08	0.007	0.007	0.007	0.007	0.070	0
2023-03-07	0.007	0.007	0.007	0.007	0.070	35,000
2023-03-06	0.008	0.008	0.008	0.008	0.080	0
2023-03-03	0.008	0.008	0.008	0.008	0.080	0
2023-03-02	0.008	0.008	0.008	0.008	0.080	5,000
2023-03-01	0.008	0.008	0.008	0.008	0.080	0
2023-02-28	0.008	0.008	0.007	0.008	0.080	38,743
2023-02-27	0.007	0.007	0.007	0.007	0.070	0
2023-02-24	0.007	0.007	0.007	0.007	0.070	0
2023-02-23	0.007	0.007	0.007	0.007	0.070	0
2023-02-22	0.007	0.007	0.007	0.007	0.070	0
2023-02-21	0.007	0.007	0.007	0.007	0.070	0
2023-02-20	0.007	0.007	0.007	0.007	0.070	0
2023-02-17	0.007	0.007	0.007	0.007	0.070	40,000
2023-02-16	0.006	0.008	0.006	0.008	0.080	40,468
2023-02-15	0.007	0.008	0.007	0.007	0.070	91,053
2023-02-14	0.008	0.008	0.008	0.008	0.080	0
2023-02-13	0.008	0.008	0.008	0.008	0.080	287,126
2023-02-10	0.008	0.008	0.008	0.008	0.080	0
2023-02-09	0.009	0.009	0.008	0.008	0.080	41,522
2023-02-08	0.009	0.009	0.009	0.009	0.090	54,999
2023-02-07	0.009	0.009	0.009	0.009	0.090	39,586
2023-02-06	0.009	0.009	0.009	0.009	0.090	97,743
2023-02-03	0.010	0.010	0.010	0.010	0.100	0
2023-02-02	0.010	0.010	0.010	0.010	0.100	17,130
2023-02-01	0.010	0.010	0.010	0.010	0.100	10,000
2023-01-31	0.010	0.010	0.010	0.010	0.100	1,833
2023-01-30	0.010	0.010	0.009	0.009	0.090	192,870
2023-01-27	0.010	0.010	0.010	0.010	0.100	3,000
2023-01-25	0.010	0.010	0.010	0.010	0.100	74,265
2023-01-24	0.011	0.011	0.011	0.011	0.110	0
2023-01-23	0.011	0.011	0.011	0.011	0.110	59,000
2023-01-20	0.011	0.011	0.010	0.010	0.100	18,848
2023-01-19	0.012	0.012	0.012	0.012	0.120	40
2023-01-18	0.012	0.012	0.012	0.012	0.120	0
2023-01-17	0.012	0.012	0.012	0.012	0.120	10,000
2023-01-16	0.010	0.011	0.010	0.011	0.110	69,389
2023-01-13	0.010	0.010	0.010	0.010	0.100	8,000
2023-01-12	0.010	0.010	0.010	0.010	0.100	0
2023-01-11	0.010	0.010	0.010	0.010	0.100	0

← NewerPage 16 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.