Greenvale Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.250	0.250	0.225	0.235	0.235	665,983
2022-04-22	0.265	0.265	0.255	0.265	0.265	61,840
2022-04-21	0.260	0.265	0.260	0.265	0.265	32,632
2022-04-20	0.240	0.260	0.230	0.250	0.250	380,601
2022-04-19	0.230	0.250	0.220	0.250	0.250	549,102
2022-04-14	0.215	0.230	0.190	0.210	0.210	899,610
2022-04-13	0.235	0.235	0.215	0.225	0.225	316,872
2022-04-12	0.240	0.240	0.210	0.230	0.230	709,420
2022-04-11	0.240	0.240	0.215	0.230	0.230	611,821
2022-04-08	0.250	0.250	0.235	0.240	0.240	173,022
2022-04-07	0.265	0.265	0.240	0.245	0.245	1,061,268
2022-04-06	0.280	0.280	0.265	0.265	0.265	526,455
2022-04-05	0.270	0.290	0.265	0.265	0.265	505,151
2022-04-04	0.280	0.280	0.255	0.260	0.260	555,766
2022-04-01	0.275	0.300	0.275	0.280	0.280	325,434
2022-03-31	0.275	0.290	0.270	0.270	0.270	316,890
2022-03-30	0.280	0.290	0.270	0.275	0.275	674,793
2022-03-29	0.290	0.295	0.288	0.295	0.295	56,803
2022-03-28	0.295	0.300	0.290	0.295	0.295	295,548
2022-03-25	0.290	0.300	0.290	0.295	0.295	400,723
2022-03-24	0.305	0.305	0.288	0.295	0.295	426,610
2022-03-23	0.305	0.310	0.300	0.300	0.300	117,998
2022-03-22	0.310	0.315	0.300	0.310	0.310	335,285
2022-03-21	0.315	0.330	0.300	0.310	0.310	504,930
2022-03-18	0.300	0.335	0.300	0.315	0.315	370,896
2022-03-17	0.295	0.300	0.295	0.300	0.300	517,297
2022-03-16	0.290	0.305	0.290	0.295	0.295	419,063
2022-03-15	0.295	0.310	0.290	0.290	0.290	502,417
2022-03-14	0.285	0.305	0.285	0.290	0.290	779,925
2022-03-11	0.300	0.300	0.290	0.295	0.295	99,935
2022-03-10	0.320	0.320	0.290	0.290	0.290	348,462
2022-03-09	0.300	0.315	0.290	0.295	0.295	935,232
2022-03-08	0.300	0.300	0.290	0.300	0.300	402,543
2022-03-07	0.310	0.310	0.280	0.290	0.290	1,313,734
2022-03-04	0.300	0.305	0.290	0.305	0.305	707,300
2022-03-03	0.310	0.310	0.300	0.300	0.300	775,324
2022-03-02	0.315	0.315	0.305	0.310	0.310	992,414
2022-03-01	0.310	0.325	0.305	0.305	0.305	660,480
2022-02-28	0.300	0.310	0.300	0.300	0.300	287,688
2022-02-25	0.295	0.310	0.290	0.300	0.300	737,381
2022-02-24	0.340	0.340	0.298	0.300	0.300	1,248,546
2022-02-23	0.335	0.355	0.335	0.340	0.340	42,798
2022-02-22	0.340	0.360	0.340	0.345	0.345	359,824
2022-02-21	0.335	0.355	0.335	0.350	0.350	596,881
2022-02-18	0.325	0.335	0.325	0.325	0.325	179,699
2022-02-17	0.335	0.335	0.330	0.330	0.330	286,033
2022-02-16	0.330	0.340	0.330	0.335	0.335	203,872
2022-02-15	0.330	0.340	0.325	0.340	0.340	455,098
2022-02-14	0.325	0.335	0.320	0.325	0.325	212,368
2022-02-11	0.330	0.340	0.325	0.335	0.335	95,872
2022-02-10	0.320	0.340	0.315	0.330	0.330	390,973
2022-02-09	0.325	0.325	0.315	0.320	0.320	118,881
2022-02-08	0.325	0.325	0.320	0.325	0.325	259,277
2022-02-07	0.325	0.325	0.320	0.325	0.325	257,856
2022-02-04	0.315	0.340	0.315	0.325	0.325	183,206
2022-02-03	0.340	0.340	0.330	0.340	0.340	205,570
2022-02-02	0.340	0.358	0.320	0.345	0.345	302,184
2022-02-01	0.345	0.358	0.335	0.335	0.335	385,813
2022-01-31	0.300	0.380	0.300	0.340	0.340	2,435,572
2022-01-28	0.305	0.305	0.280	0.285	0.285	384,395

← NewerPage 20 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.