Experience Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.325	0.325	0.320	0.325	0.325	170,698
2022-01-24	0.340	0.340	0.325	0.325	0.325	325,144
2022-01-21	0.340	0.340	0.335	0.340	0.340	107,027
2022-01-20	0.350	0.350	0.340	0.340	0.340	5,385
2022-01-19	0.350	0.350	0.340	0.350	0.350	40,563
2022-01-18	0.335	0.350	0.335	0.350	0.350	140,498
2022-01-17	0.340	0.345	0.340	0.340	0.340	94,140
2022-01-14	0.350	0.350	0.345	0.345	0.345	38,431
2022-01-13	0.340	0.350	0.340	0.350	0.350	93,703
2022-01-12	0.345	0.345	0.340	0.340	0.340	11,025
2022-01-11	0.345	0.345	0.335	0.335	0.335	4,716
2022-01-10	0.345	0.345	0.345	0.345	0.345	29
2022-01-07	0.345	0.345	0.330	0.345	0.345	102,518
2022-01-06	0.345	0.345	0.320	0.325	0.325	71,617
2022-01-05	0.355	0.355	0.350	0.350	0.350	33,241
2022-01-04	0.350	0.350	0.340	0.340	0.340	317,114
2021-12-31	0.355	0.355	0.350	0.350	0.350	41,503
2021-12-30	0.350	0.355	0.350	0.355	0.355	21,332
2021-12-29	0.355	0.360	0.350	0.350	0.350	13,345
2021-12-24	0.333	0.340	0.333	0.340	0.340	94,611
2021-12-23	0.315	0.335	0.315	0.330	0.330	213,538
2021-12-22	0.315	0.320	0.315	0.320	0.320	134,809
2021-12-21	0.320	0.320	0.315	0.315	0.315	69,748
2021-12-20	0.320	0.320	0.310	0.315	0.315	1,306,026
2021-12-17	0.320	0.320	0.315	0.315	0.315	249,500
2021-12-16	0.320	0.320	0.315	0.315	0.315	915,205
2021-12-15	0.320	0.330	0.320	0.320	0.320	574,551
2021-12-14	0.320	0.320	0.315	0.315	0.315	177,516
2021-12-13	0.315	0.320	0.315	0.320	0.320	45,868
2021-12-10	0.315	0.315	0.315	0.315	0.315	13,482
2021-12-09	0.325	0.325	0.325	0.325	0.325	1,109
2021-12-08	0.320	0.320	0.320	0.320	0.320	214,163
2021-12-07	0.305	0.310	0.293	0.310	0.310	153,012
2021-12-06	0.330	0.330	0.310	0.310	0.310	341,338
2021-12-03	0.310	0.320	0.308	0.318	0.318	7,238,111
2021-12-02	0.330	0.330	0.300	0.310	0.310	177,321
2021-12-01	0.325	0.325	0.320	0.320	0.320	73,324
2021-11-30	0.330	0.340	0.330	0.330	0.330	692,594
2021-11-29	0.320	0.335	0.315	0.330	0.330	572,666
2021-11-26	0.335	0.355	0.305	0.355	0.355	544,870
2021-11-25	0.350	0.355	0.330	0.330	0.330	306,007
2021-11-24	0.335	0.335	0.330	0.335	0.335	1,072,943
2021-11-23	0.330	0.330	0.310	0.330	0.330	458,361
2021-11-22	0.350	0.350	0.325	0.330	0.330	279,654
2021-11-19	0.325	0.345	0.325	0.345	0.345	5,170,673
2021-11-18	0.340	0.350	0.325	0.340	0.340	264,315
2021-11-17	0.330	0.350	0.330	0.340	0.340	451,059
2021-11-16	0.320	0.330	0.320	0.330	0.330	159,200
2021-11-15	0.330	0.330	0.310	0.315	0.315	134,564
2021-11-12	0.325	0.325	0.325	0.325	0.325	8,201,691
2021-11-11	0.325	0.330	0.315	0.320	0.320	203,017
2021-11-10	0.345	0.348	0.325	0.325	0.325	912,319
2021-11-09	0.350	0.350	0.345	0.348	0.348	3,331,668
2021-11-08	0.335	0.350	0.335	0.350	0.350	518,878
2021-11-05	0.335	0.335	0.330	0.335	0.335	1,518,998
2021-11-04	0.340	0.340	0.325	0.340	0.340	741,810
2021-11-03	0.345	0.350	0.335	0.340	0.340	86,098
2021-11-02	0.360	0.360	0.340	0.340	0.340	251,581
2021-11-01	0.370	0.370	0.355	0.355	0.355	245,621
2021-10-29	0.365	0.365	0.355	0.360	0.360	922,644

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0025 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.