Greenvale Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.031	0.033	0.031	0.033	0.033	537,160
2024-11-27	0.032	0.032	0.032	0.032	0.032	77,783
2024-11-26	0.032	0.034	0.032	0.034	0.034	87,611
2024-11-25	0.034	0.034	0.034	0.034	0.034	300,954
2024-11-22	0.034	0.036	0.032	0.032	0.032	358,564
2024-11-21	0.032	0.032	0.030	0.030	0.030	590,784
2024-11-20	0.031	0.034	0.030	0.030	0.030	619,033
2024-11-19	0.030	0.031	0.029	0.029	0.029	314,015
2024-11-18	0.025	0.030	0.025	0.030	0.030	251,952
2024-11-15	0.023	0.025	0.022	0.025	0.025	379,940
2024-11-14	0.023	0.025	0.019	0.022	0.022	8,797,798
2024-11-13	0.024	0.024	0.023	0.023	0.023	133,695
2024-11-12	0.023	0.023	0.023	0.023	0.023	108,695
2024-11-11	0.024	0.024	0.023	0.024	0.024	471,475
2024-11-08	0.023	0.025	0.023	0.025	0.025	580,173
2024-11-07	0.024	0.024	0.024	0.024	0.024	0
2024-11-06	0.024	0.024	0.024	0.024	0.024	0
2024-11-05	0.025	0.025	0.024	0.024	0.024	218,178
2024-11-04	0.025	0.025	0.023	0.025	0.025	272,947
2024-11-01	0.026	0.028	0.025	0.025	0.025	759,478
2024-10-31	0.026	0.026	0.026	0.026	0.026	40,000
2024-10-30	0.028	0.028	0.027	0.027	0.027	228,184
2024-10-29	0.028	0.028	0.028	0.028	0.028	47,384
2024-10-28	0.036	0.036	0.028	0.028	0.028	1,471,044
2024-10-25	0.031	0.035	0.027	0.035	0.035	1,666,523
2024-10-24	0.027	0.031	0.026	0.031	0.031	1,715,241
2024-10-23	0.025	0.025	0.025	0.025	0.025	2,006
2024-10-22	0.026	0.026	0.026	0.026	0.026	300,000
2024-10-21	0.026	0.028	0.025	0.028	0.028	698,965
2024-10-18	0.029	0.029	0.026	0.027	0.027	870,649
2024-10-17	0.025	0.028	0.025	0.028	0.028	483,986
2024-10-16	0.024	0.025	0.021	0.022	0.022	1,298,076
2024-10-15	0.021	0.022	0.021	0.022	0.022	327,369
2024-10-14	0.022	0.022	0.021	0.021	0.021	609,791
2024-10-11	0.023	0.023	0.023	0.023	0.023	48,332
2024-10-10	0.024	0.024	0.022	0.023	0.023	828,857
2024-10-09	0.023	0.024	0.023	0.024	0.024	178,996
2024-10-08	0.025	0.025	0.024	0.024	0.024	450,417
2024-10-07	0.026	0.026	0.026	0.026	0.026	76
2024-10-04	0.027	0.027	0.024	0.026	0.026	630,205
2024-10-03	0.026	0.027	0.026	0.027	0.027	149,419
2024-10-02	0.026	0.026	0.026	0.026	0.026	472,000
2024-10-01	0.026	0.027	0.026	0.026	0.026	142,927
2024-09-30	0.025	0.026	0.025	0.026	0.026	56,208
2024-09-27	0.024	0.025	0.024	0.025	0.025	109,928
2024-09-26	0.023	0.023	0.023	0.023	0.023	18,206
2024-09-25	0.023	0.023	0.023	0.023	0.023	25,000
2024-09-24	0.023	0.023	0.023	0.023	0.023	0
2024-09-23	0.025	0.025	0.023	0.023	0.023	43,075
2024-09-20	0.025	0.025	0.025	0.025	0.025	0
2024-09-19	0.026	0.026	0.024	0.025	0.025	183,854
2024-09-18	0.025	0.025	0.025	0.025	0.025	390,000
2024-09-17	0.025	0.025	0.025	0.025	0.025	6,000
2024-09-16	0.024	0.024	0.024	0.024	0.024	100,000
2024-09-13	0.024	0.024	0.023	0.024	0.024	80,964
2024-09-12	0.024	0.024	0.024	0.024	0.024	0
2024-09-11	0.023	0.024	0.023	0.024	0.024	40,334
2024-09-10	0.024	0.024	0.022	0.022	0.022	106,736
2024-09-09	0.026	0.026	0.022	0.022	0.022	21,154
2024-09-06	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 9 of 22 · 1,265 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.