Adneo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.023	0.023	0.023	0.023	0.230	2
2022-01-25	0.023	0.023	0.023	0.023	0.230	38,000
2022-01-24	0.025	0.027	0.025	0.026	0.260	13,004
2022-01-21	0.023	0.024	0.023	0.023	0.230	8,931
2022-01-20	0.023	0.023	0.023	0.023	0.230	0
2022-01-19	0.023	0.023	0.023	0.023	0.230	0
2022-01-18	0.024	0.024	0.023	0.023	0.230	4,000
2022-01-17	0.025	0.025	0.024	0.024	0.240	6,566
2022-01-14	0.023	0.023	0.023	0.023	0.230	0
2022-01-13	0.023	0.023	0.023	0.023	0.230	0
2022-01-12	0.023	0.023	0.023	0.023	0.230	0
2022-01-11	0.024	0.024	0.023	0.023	0.230	69,734
2022-01-10	0.023	0.023	0.023	0.023	0.230	6,521
2022-01-07	0.026	0.026	0.023	0.024	0.240	65,235
2022-01-06	0.025	0.025	0.025	0.025	0.250	0
2022-01-05	0.025	0.025	0.025	0.025	0.250	0
2022-01-04	0.024	0.026	0.024	0.025	0.250	32,845
2021-12-31	0.024	0.024	0.024	0.024	0.240	0
2021-12-30	0.024	0.024	0.024	0.024	0.240	4,583
2021-12-29	0.025	0.025	0.025	0.025	0.250	27,460
2021-12-24	0.025	0.025	0.024	0.024	0.240	1,779
2021-12-23	0.024	0.025	0.022	0.025	0.250	182,140
2021-12-22	0.024	0.024	0.023	0.023	0.230	75,611
2021-12-21	0.021	0.021	0.021	0.021	0.210	1,725
2021-12-20	0.024	0.024	0.021	0.021	0.210	74,237
2021-12-17	0.026	0.026	0.024	0.024	0.240	53,192
2021-12-16	0.027	0.028	0.026	0.026	0.260	126,071
2021-12-15	0.028	0.028	0.027	0.027	0.270	61,801
2021-12-14	0.029	0.029	0.028	0.028	0.280	16,237
2021-12-13	0.028	0.029	0.028	0.029	0.290	37,500
2021-12-10	0.028	0.028	0.028	0.028	0.280	8,430
2021-12-09	0.027	0.029	0.027	0.029	0.290	35,527
2021-12-08	0.028	0.029	0.028	0.029	0.290	23,057
2021-12-07	0.027	0.027	0.027	0.027	0.270	4
2021-12-06	0.028	0.028	0.028	0.028	0.280	0
2021-12-03	0.028	0.028	0.028	0.028	0.280	6,250
2021-12-02	0.028	0.030	0.027	0.027	0.270	18,250
2021-12-01	0.028	0.028	0.027	0.027	0.270	46,008
2021-11-30	0.029	0.029	0.028	0.028	0.280	35,050
2021-11-29	0.029	0.029	0.029	0.029	0.290	38,844
2021-11-26	0.030	0.030	0.030	0.030	0.300	33
2021-11-25	0.029	0.030	0.029	0.030	0.300	66,522
2021-11-24	0.028	0.028	0.028	0.028	0.280	5,028
2021-11-23	0.028	0.028	0.028	0.028	0.280	3
2021-11-22	0.028	0.028	0.028	0.028	0.280	21,514
2021-11-19	0.027	0.028	0.027	0.028	0.280	8,840
2021-11-18	0.028	0.028	0.028	0.028	0.280	22,385
2021-11-17	0.029	0.029	0.028	0.028	0.280	27,531
2021-11-16	0.029	0.029	0.028	0.028	0.280	67,711
2021-11-15	0.028	0.028	0.028	0.028	0.280	10,000
2021-11-12	0.029	0.029	0.029	0.029	0.290	12,124
2021-11-11	0.030	0.030	0.028	0.029	0.290	48,731
2021-11-10	0.027	0.030	0.027	0.030	0.300	11,202
2021-11-09	0.031	0.031	0.027	0.027	0.270	76,404
2021-11-08	0.031	0.031	0.030	0.030	0.300	22,657
2021-11-05	0.030	0.031	0.030	0.031	0.310	40,060
2021-11-04	0.031	0.031	0.030	0.030	0.300	27,005
2021-11-03	0.031	0.031	0.031	0.031	0.310	6,616
2021-11-02	0.032	0.032	0.030	0.030	0.300	230,061
2021-11-01	0.034	0.034	0.031	0.031	0.310	363,848

← NewerPage 21 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.