Greenvale Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.025	0.026	0.024	0.024	0.024	132,025
2024-09-04	0.026	0.026	0.024	0.025	0.025	1,020,349
2024-09-03	0.026	0.028	0.026	0.028	0.028	85,962
2024-09-02	0.028	0.028	0.026	0.026	0.026	133,000
2024-08-30	0.028	0.029	0.028	0.029	0.029	26,334
2024-08-29	0.028	0.028	0.027	0.027	0.027	184,450
2024-08-28	0.028	0.030	0.028	0.029	0.029	690,307
2024-08-27	0.027	0.027	0.027	0.027	0.027	199,632
2024-08-26	0.027	0.027	0.027	0.027	0.027	1,600
2024-08-23	0.027	0.027	0.027	0.027	0.027	8,000
2024-08-22	0.029	0.030	0.029	0.030	0.030	27,413
2024-08-21	0.027	0.029	0.027	0.029	0.029	7,672
2024-08-20	0.030	0.030	0.027	0.030	0.030	34,813
2024-08-19	0.029	0.030	0.029	0.030	0.030	349,999
2024-08-16	0.026	0.030	0.026	0.030	0.030	24,616
2024-08-15	0.026	0.026	0.026	0.026	0.026	22,681
2024-08-14	0.026	0.026	0.026	0.026	0.026	0
2024-08-13	0.026	0.026	0.026	0.026	0.026	110,000
2024-08-12	0.028	0.028	0.028	0.028	0.028	17,750
2024-08-09	0.027	0.027	0.027	0.027	0.027	18,518
2024-08-08	0.028	0.028	0.026	0.026	0.026	123,045
2024-08-07	0.028	0.028	0.028	0.028	0.028	0
2024-08-06	0.022	0.028	0.022	0.028	0.028	25,469
2024-08-05	0.025	0.025	0.025	0.025	0.025	38,889
2024-08-02	0.028	0.028	0.025	0.025	0.025	88,626
2024-08-01	0.028	0.028	0.028	0.028	0.028	0
2024-07-31	0.029	0.030	0.028	0.028	0.028	812,453
2024-07-30	0.029	0.029	0.026	0.026	0.026	582,660
2024-07-29	0.030	0.030	0.028	0.029	0.029	1,012,824
2024-07-26	0.031	0.031	0.030	0.030	0.030	85,823
2024-07-25	0.031	0.033	0.031	0.033	0.033	116,955
2024-07-24	0.032	0.033	0.030	0.030	0.030	1,014,626
2024-07-23	0.033	0.033	0.031	0.032	0.032	454,862
2024-07-22	0.036	0.036	0.036	0.036	0.036	0
2024-07-19	0.036	0.036	0.036	0.036	0.036	11,758
2024-07-18	0.034	0.037	0.034	0.036	0.036	392,502
2024-07-17	0.036	0.036	0.032	0.034	0.034	351,397
2024-07-16	0.037	0.037	0.036	0.037	0.037	29,875
2024-07-15	0.030	0.037	0.030	0.037	0.037	15,415,837
2024-07-12	0.030	0.031	0.030	0.031	0.031	359,575
2024-07-11	0.028	0.030	0.028	0.030	0.030	1,025,975
2024-07-10	0.030	0.030	0.027	0.028	0.028	1,009,172
2024-07-09	0.030	0.030	0.030	0.030	0.030	166,666
2024-07-08	0.030	0.030	0.030	0.030	0.030	240,666
2024-07-05	0.029	0.030	0.029	0.030	0.030	367,293
2024-07-04	0.030	0.031	0.028	0.031	0.031	956,707
2024-07-03	0.031	0.031	0.030	0.030	0.030	391,073
2024-07-02	0.034	0.036	0.032	0.035	0.035	492,071
2024-07-01	0.036	0.036	0.035	0.035	0.035	439,991
2024-06-28	0.036	0.037	0.036	0.036	0.036	404,870
2024-06-27	0.035	0.039	0.033	0.039	0.039	928,297
2024-06-26	0.032	0.040	0.032	0.036	0.036	3,202,582
2024-06-25	0.039	0.039	0.035	0.035	0.035	2,212,557
2024-06-24	0.038	0.039	0.038	0.039	0.039	172,012
2024-06-21	0.039	0.039	0.039	0.039	0.039	472,834
2024-06-20	0.039	0.039	0.039	0.039	0.039	12,820
2024-06-19	0.040	0.040	0.037	0.040	0.040	584,349
2024-06-18	0.045	0.045	0.041	0.041	0.041	1,205,431
2024-06-17	0.050	0.050	0.041	0.042	0.042	2,939,212
2024-06-14	0.049	0.054	0.048	0.053	0.053	1,922,907

← NewerPage 10 of 22 · 1,271 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.