Adneo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.020	0.020	0.020	0.020	0.200	19,925
2022-07-19	0.017	0.017	0.017	0.017	0.170	2,947
2022-07-18	0.015	0.015	0.015	0.015	0.150	0
2022-07-15	0.015	0.015	0.015	0.015	0.150	0
2022-07-14	0.015	0.015	0.015	0.015	0.150	0
2022-07-13	0.015	0.015	0.015	0.015	0.150	0
2022-07-12	0.016	0.016	0.015	0.015	0.150	59,838
2022-07-11	0.012	0.012	0.012	0.012	0.120	0
2022-07-08	0.012	0.012	0.012	0.012	0.120	1,300
2022-07-07	0.012	0.012	0.012	0.012	0.120	0
2022-07-06	0.012	0.012	0.012	0.012	0.120	0
2022-07-05	0.012	0.012	0.012	0.012	0.120	0
2022-07-04	0.012	0.012	0.012	0.012	0.120	0
2022-07-01	0.012	0.012	0.012	0.012	0.120	20,000
2022-06-30	0.014	0.014	0.012	0.012	0.120	6,030
2022-06-29	0.014	0.014	0.014	0.014	0.140	0
2022-06-28	0.014	0.014	0.014	0.014	0.140	66,666
2022-06-27	0.012	0.012	0.012	0.012	0.120	17,758
2022-06-24	0.012	0.012	0.012	0.012	0.120	5
2022-06-23	0.012	0.012	0.011	0.012	0.120	92,662
2022-06-22	0.014	0.014	0.011	0.011	0.110	105,516
2022-06-21	0.013	0.013	0.012	0.012	0.120	5,957
2022-06-20	0.013	0.013	0.013	0.013	0.130	0
2022-06-17	0.012	0.013	0.011	0.013	0.130	101,925
2022-06-16	0.012	0.012	0.012	0.012	0.120	0
2022-06-15	0.012	0.012	0.012	0.012	0.120	40,000
2022-06-14	0.013	0.013	0.011	0.011	0.110	39,077
2022-06-10	0.013	0.014	0.013	0.014	0.140	199,749
2022-06-09	0.014	0.014	0.014	0.014	0.140	5,000
2022-06-08	0.016	0.016	0.013	0.013	0.130	102,500
2022-06-07	0.014	0.014	0.014	0.014	0.140	50,000
2022-06-06	0.016	0.016	0.016	0.016	0.160	31,212
2022-06-03	0.018	0.018	0.014	0.014	0.140	398,148
2022-06-02	0.018	0.018	0.018	0.018	0.180	4,000
2022-06-01	0.017	0.017	0.017	0.017	0.170	0
2022-05-31	0.017	0.017	0.017	0.017	0.170	0
2022-05-30	0.017	0.017	0.017	0.017	0.170	0
2022-05-27	0.017	0.017	0.017	0.017	0.170	1,200
2022-05-26	0.017	0.017	0.017	0.017	0.170	60,000
2022-05-25	0.017	0.017	0.017	0.017	0.170	0
2022-05-24	0.017	0.018	0.017	0.017	0.170	15,233
2022-05-23	0.019	0.019	0.019	0.019	0.190	10,000
2022-05-20	0.019	0.019	0.017	0.017	0.170	138,619
2022-05-19	0.019	0.019	0.019	0.019	0.190	45,000
2022-05-18	0.018	0.018	0.018	0.018	0.180	110
2022-05-17	0.018	0.018	0.018	0.018	0.180	18,827
2022-05-16	0.018	0.018	0.018	0.018	0.180	5
2022-05-13	0.017	0.017	0.017	0.017	0.170	9,494
2022-05-12	0.018	0.018	0.017	0.017	0.170	112,373
2022-05-11	0.019	0.019	0.017	0.017	0.170	103,268
2022-05-10	0.019	0.019	0.018	0.019	0.190	68,187
2022-05-09	0.020	0.020	0.019	0.019	0.190	70,000
2022-05-06	0.019	0.019	0.019	0.019	0.190	0
2022-05-05	0.019	0.019	0.019	0.019	0.190	0
2022-05-04	0.019	0.019	0.019	0.019	0.190	0
2022-05-03	0.019	0.019	0.019	0.019	0.190	8,333
2022-05-02	0.023	0.023	0.018	0.018	0.180	32,173
2022-04-29	0.021	0.021	0.021	0.021	0.210	20,000
2022-04-28	0.019	0.019	0.019	0.019	0.190	1,492
2022-04-27	0.020	0.020	0.018	0.018	0.180	4,051

← NewerPage 19 of 22 · 1,272 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.