H3 Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.018	0.025	0.018	0.025	0.025	1,188,606
2023-12-06	0.020	0.020	0.019	0.019	0.019	180,507
2023-12-05	0.018	0.018	0.018	0.018	0.018	70,390
2023-12-04	0.019	0.020	0.019	0.020	0.020	121,315
2023-12-01	0.017	0.018	0.017	0.018	0.018	8,243
2023-11-29	0.018	0.018	0.017	0.017	0.017	50,225
2023-11-28	0.019	0.019	0.017	0.017	0.017	384,128
2023-11-27	0.019	0.020	0.019	0.020	0.020	303,177
2023-11-22	0.021	0.021	0.020	0.020	0.020	9,084
2023-11-21	0.022	0.022	0.021	0.022	0.022	29,625
2023-11-20	0.022	0.023	0.022	0.023	0.023	30,473
2023-11-17	0.024	0.024	0.022	0.022	0.022	4,204
2023-11-15	0.023	0.024	0.022	0.024	0.024	205,110
2023-11-14	0.023	0.024	0.023	0.024	0.024	29,629
2023-11-13	0.023	0.025	0.023	0.023	0.023	52,517
2023-11-10	0.023	0.023	0.023	0.023	0.023	2,424
2023-11-09	0.026	0.026	0.023	0.023	0.023	40,152
2023-11-08	0.022	0.027	0.022	0.026	0.026	251,224
2023-11-06	0.023	0.023	0.023	0.023	0.023	61,600
2023-11-03	0.022	0.023	0.022	0.023	0.023	90,976
2023-11-02	0.023	0.023	0.022	0.022	0.022	155,334
2023-11-01	0.023	0.023	0.022	0.022	0.022	109,171
2023-10-31	0.023	0.023	0.023	0.023	0.023	215,863
2023-10-30	0.023	0.023	0.023	0.023	0.023	7,769
2023-10-27	0.023	0.024	0.022	0.024	0.024	193,354
2023-10-26	0.024	0.024	0.023	0.023	0.023	137,003
2023-10-25	0.023	0.025	0.023	0.025	0.025	138,814
2023-10-24	0.026	0.026	0.024	0.025	0.025	405,405
2023-10-23	0.027	0.028	0.027	0.027	0.027	703,874
2023-10-20	0.023	0.028	0.022	0.027	0.027	1,303,591
2023-10-19	0.019	0.037	0.019	0.025	0.025	2,912,098
2023-10-18	0.017	0.018	0.016	0.017	0.017	904,224
2023-10-17	0.020	0.020	0.016	0.016	0.016	1,819,337
2023-10-16	0.016	0.018	0.016	0.018	0.018	376,758
2023-10-13	0.016	0.016	0.016	0.016	0.016	7,400
2023-10-12	0.016	0.018	0.015	0.016	0.016	1,105,757
2023-10-11	0.015	0.016	0.015	0.016	0.016	87,893
2023-10-10	0.016	0.017	0.015	0.015	0.015	42,928
2023-10-09	0.017	0.017	0.016	0.016	0.016	67,133
2023-10-06	0.019	0.019	0.018	0.018	0.018	63,623
2023-10-05	0.019	0.019	0.019	0.019	0.019	100,087
2023-10-04	0.020	0.020	0.018	0.019	0.019	400,805
2023-10-03	0.020	0.024	0.020	0.020	0.020	354,956
2023-10-02	0.025	0.027	0.023	0.025	0.025	389,773
2023-09-29	0.050	0.050	0.025	0.025	0.025	89,800
2023-09-27	0.001	0.001	0.001	0.001	0.050	260
2023-09-18	0.001	0.001	0.001	0.001	0.050	24,595
2023-09-15	0.001	0.001	0.001	0.001	0.050	26,623
2023-09-11	0.001	0.001	0.001	0.001	0.050	10,000
2023-09-08	0.001	0.001	0.001	0.001	0.050	10,000
2023-08-31	0.001	0.001	0.001	0.001	0.050	9,961
2023-08-28	0.001	0.001	0.001	0.001	0.050	4,000
2023-08-25	0.001	0.001	0.001	0.001	0.050	2,260
2023-08-24	0.001	0.001	0.001	0.001	0.050	40
2023-08-17	0.001	0.001	0.001	0.001	0.050	4,339
2023-08-11	0.001	0.001	0.001	0.001	0.050	17,888
2023-08-04	0.001	0.001	0.001	0.001	0.050	17,928
2023-08-01	0.001	0.001	0.001	0.001	0.050	18,481
2023-07-31	0.001	0.001	0.001	0.001	0.050	28,506
2023-07-25	0.001	0.001	0.001	0.001	0.050	6,667

← NewerPage 10 of 14 · 815 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.