Adneo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.021	0.021	0.019	0.020	0.200	29,838
2022-04-22	0.021	0.021	0.019	0.021	0.210	86,047
2022-04-21	0.021	0.021	0.021	0.021	0.210	4,761
2022-04-20	0.021	0.021	0.021	0.021	0.210	76,645
2022-04-19	0.021	0.021	0.020	0.020	0.200	15,047
2022-04-14	0.020	0.021	0.020	0.021	0.210	4,000
2022-04-13	0.019	0.021	0.019	0.021	0.210	32,167
2022-04-12	0.020	0.023	0.019	0.019	0.190	168,876
2022-04-11	0.019	0.019	0.019	0.019	0.190	5
2022-04-08	0.019	0.019	0.019	0.019	0.190	0
2022-04-07	0.020	0.020	0.019	0.019	0.190	97,939
2022-04-06	0.017	0.020	0.017	0.020	0.200	143,456
2022-04-05	0.019	0.019	0.015	0.016	0.160	174,009
2022-04-04	0.019	0.019	0.018	0.018	0.180	100,013
2022-04-01	0.019	0.019	0.019	0.019	0.190	1,000
2022-03-31	0.019	0.019	0.019	0.019	0.190	11,493
2022-03-30	0.019	0.019	0.019	0.019	0.190	5
2022-03-29	0.019	0.019	0.019	0.019	0.190	1
2022-03-28	0.019	0.019	0.019	0.019	0.190	44,336
2022-03-25	0.019	0.019	0.019	0.019	0.190	8,197
2022-03-24	0.019	0.019	0.019	0.019	0.190	0
2022-03-23	0.019	0.019	0.019	0.019	0.190	20,000
2022-03-22	0.019	0.019	0.019	0.019	0.190	50,867
2022-03-21	0.020	0.020	0.019	0.019	0.190	37,392
2022-03-18	0.019	0.019	0.019	0.019	0.190	5,052
2022-03-17	0.018	0.018	0.018	0.018	0.180	68,976
2022-03-16	0.018	0.018	0.018	0.018	0.180	849
2022-03-15	0.018	0.020	0.018	0.019	0.190	147,784
2022-03-14	0.021	0.021	0.020	0.020	0.200	156,566
2022-03-11	0.022	0.022	0.020	0.021	0.210	21,987
2022-03-10	0.020	0.020	0.020	0.020	0.200	0
2022-03-09	0.020	0.020	0.020	0.020	0.200	88,550
2022-03-08	0.022	0.022	0.022	0.022	0.220	0
2022-03-07	0.023	0.023	0.022	0.022	0.220	30,527
2022-03-04	0.022	0.022	0.022	0.022	0.220	0
2022-03-03	0.022	0.022	0.022	0.022	0.220	6,500
2022-03-02	0.020	0.020	0.020	0.020	0.200	0
2022-03-01	0.020	0.020	0.020	0.020	0.200	0
2022-02-28	0.020	0.021	0.020	0.020	0.200	27,200
2022-02-25	0.019	0.019	0.019	0.019	0.190	7,130
2022-02-24	0.019	0.019	0.019	0.019	0.190	31,737
2022-02-23	0.019	0.019	0.019	0.019	0.190	6,282
2022-02-22	0.020	0.020	0.020	0.020	0.200	5,000
2022-02-21	0.020	0.020	0.019	0.020	0.200	76,590
2022-02-18	0.021	0.022	0.021	0.021	0.205	9,300
2022-02-17	0.020	0.027	0.020	0.022	0.220	473,771
2022-02-16	0.019	0.019	0.018	0.019	0.190	58,055
2022-02-15	0.020	0.020	0.020	0.020	0.195	5,254
2022-02-14	0.020	0.020	0.019	0.019	0.190	1,327
2022-02-11	0.020	0.020	0.020	0.020	0.195	0
2022-02-10	0.021	0.021	0.019	0.020	0.195	72,940
2022-02-09	0.022	0.022	0.021	0.021	0.205	138,426
2022-02-08	0.024	0.024	0.021	0.022	0.220	65,178
2022-02-07	0.022	0.022	0.022	0.022	0.220	0
2022-02-04	0.023	0.023	0.022	0.022	0.220	33,486
2022-02-03	0.025	0.025	0.023	0.023	0.230	9,866
2022-02-02	0.025	0.025	0.025	0.025	0.250	5,314
2022-02-01	0.023	0.023	0.023	0.023	0.230	0
2022-01-31	0.023	0.023	0.023	0.023	0.230	0
2022-01-28	0.023	0.023	0.023	0.023	0.230	2,000

← NewerPage 20 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.