Greenvale Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.300	0.320	0.280	0.305	0.305	890,338
2022-01-25	0.310	0.310	0.295	0.295	0.295	604,261
2022-01-24	0.330	0.330	0.290	0.320	0.320	1,735,790
2022-01-21	0.345	0.345	0.330	0.335	0.335	187,523
2022-01-20	0.355	0.355	0.330	0.345	0.345	451,862
2022-01-19	0.350	0.360	0.350	0.355	0.355	361,290
2022-01-18	0.385	0.385	0.340	0.340	0.340	552,757
2022-01-17	0.370	0.380	0.370	0.375	0.375	283,266
2022-01-14	0.370	0.380	0.370	0.380	0.380	161,201
2022-01-13	0.385	0.390	0.370	0.370	0.370	453,695
2022-01-12	0.380	0.385	0.370	0.380	0.380	253,107
2022-01-11	0.375	0.380	0.370	0.380	0.380	129,341
2022-01-10	0.360	0.370	0.350	0.370	0.370	421,200
2022-01-07	0.325	0.355	0.325	0.355	0.355	375,380
2022-01-06	0.345	0.345	0.325	0.325	0.325	101,224
2022-01-05	0.340	0.340	0.340	0.340	0.340	59,301
2022-01-04	0.335	0.350	0.330	0.335	0.335	271,137
2021-12-31	0.335	0.345	0.330	0.330	0.330	63,682
2021-12-30	0.340	0.340	0.325	0.335	0.335	229,522
2021-12-29	0.335	0.340	0.335	0.338	0.338	164,476
2021-12-24	0.345	0.345	0.335	0.335	0.335	126,897
2021-12-23	0.310	0.345	0.310	0.345	0.345	239,834
2021-12-22	0.310	0.325	0.310	0.320	0.320	79,648
2021-12-21	0.325	0.330	0.310	0.310	0.310	355,238
2021-12-20	0.320	0.330	0.315	0.315	0.315	432,048
2021-12-17	0.330	0.330	0.315	0.315	0.315	1,200,450
2021-12-16	0.340	0.340	0.335	0.335	0.335	137,194
2021-12-15	0.360	0.360	0.340	0.345	0.345	248,186
2021-12-14	0.360	0.360	0.330	0.360	0.360	355,238
2021-12-13	0.370	0.370	0.360	0.360	0.360	180,327
2021-12-10	0.385	0.385	0.365	0.365	0.365	81,026
2021-12-09	0.390	0.395	0.375	0.390	0.390	518,265
2021-12-08	0.340	0.395	0.340	0.390	0.390	926,201
2021-12-07	0.340	0.340	0.315	0.315	0.315	273,160
2021-12-06	0.360	0.365	0.330	0.340	0.340	616,400
2021-12-03	0.365	0.365	0.345	0.345	0.345	245,332
2021-12-02	0.345	0.350	0.345	0.345	0.345	106,329
2021-12-01	0.375	0.375	0.345	0.345	0.345	104,055
2021-11-30	0.400	0.410	0.350	0.360	0.360	1,426,916
2021-11-29	0.340	0.395	0.340	0.395	0.395	936,866
2021-11-26	0.340	0.340	0.320	0.325	0.325	294,533
2021-11-25	0.350	0.360	0.330	0.330	0.330	250,937
2021-11-24	0.370	0.370	0.350	0.350	0.350	259,564
2021-11-23	0.390	0.390	0.365	0.365	0.365	221,210
2021-11-22	0.395	0.400	0.380	0.385	0.385	201,511
2021-11-19	0.410	0.410	0.385	0.395	0.395	297,017
2021-11-18	0.420	0.420	0.385	0.410	0.410	478,256
2021-11-17	0.390	0.420	0.380	0.410	0.410	588,202
2021-11-16	0.395	0.405	0.355	0.380	0.380	2,034,180
2021-11-15	0.320	0.445	0.320	0.390	0.390	3,153,293
2021-11-12	0.275	0.315	0.270	0.315	0.315	1,345,473
2021-11-11	0.255	0.270	0.250	0.260	0.260	239,327
2021-11-10	0.245	0.270	0.245	0.270	0.270	243,904
2021-11-09	0.260	0.263	0.225	0.250	0.250	544,884
2021-11-08	0.290	0.290	0.255	0.255	0.255	499,783
2021-11-05	0.270	0.290	0.270	0.280	0.280	1,324,011
2021-11-04	0.280	0.290	0.270	0.270	0.270	317,610
2021-11-03	0.275	0.285	0.260	0.275	0.275	556,934
2021-11-02	0.305	0.305	0.270	0.270	0.270	320,748
2021-11-01	0.280	0.300	0.275	0.300	0.300	512,312

← 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.