International Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.240	0.245	0.240	0.245	0.245	94,297
2023-01-09	0.240	0.240	0.235	0.240	0.240	18,912
2023-01-06	0.250	0.250	0.235	0.235	0.235	203,855
2023-01-05	0.250	0.250	0.240	0.250	0.250	88,519
2023-01-04	0.260	0.260	0.245	0.245	0.245	102,245
2023-01-03	0.260	0.265	0.250	0.260	0.260	56,692
2022-12-30	0.235	0.275	0.235	0.270	0.270	201,109
2022-12-29	0.225	0.235	0.225	0.235	0.235	25,342
2022-12-28	0.235	0.235	0.225	0.230	0.230	114,394
2022-12-23	0.235	0.240	0.235	0.235	0.235	5,726
2022-12-22	0.235	0.245	0.220	0.240	0.240	402,239
2022-12-21	0.235	0.235	0.220	0.220	0.220	123,995
2022-12-20	0.245	0.245	0.230	0.230	0.230	317,190
2022-12-19	0.230	0.245	0.230	0.245	0.245	86,350
2022-12-16	0.255	0.265	0.235	0.235	0.235	640,472
2022-12-15	0.270	0.270	0.240	0.250	0.250	812,977
2022-12-14	0.255	0.265	0.255	0.265	0.265	126,489
2022-12-13	0.265	0.270	0.255	0.270	0.270	95,516
2022-12-12	0.280	0.285	0.265	0.265	0.265	126,037
2022-12-09	0.275	0.280	0.275	0.278	0.278	92,766
2022-12-08	0.290	0.290	0.275	0.275	0.275	162,569
2022-12-07	0.275	0.290	0.265	0.290	0.290	280,444
2022-12-06	0.290	0.290	0.270	0.270	0.270	368,998
2022-12-05	0.300	0.300	0.285	0.285	0.285	104,621
2022-12-02	0.290	0.295	0.290	0.295	0.295	98,117
2022-12-01	0.290	0.300	0.285	0.290	0.290	239,705
2022-11-30	0.290	0.290	0.280	0.290	0.290	185,041
2022-11-29	0.300	0.300	0.285	0.285	0.285	177,438
2022-11-28	0.300	0.300	0.290	0.295	0.295	269,450
2022-11-25	0.300	0.300	0.285	0.300	0.300	117,004
2022-11-24	0.300	0.300	0.298	0.300	0.300	96,618
2022-11-23	0.300	0.300	0.290	0.290	0.290	21,494
2022-11-22	0.295	0.295	0.285	0.295	0.295	252,563
2022-11-21	0.310	0.310	0.290	0.295	0.295	358,339
2022-11-18	0.300	0.310	0.295	0.300	0.300	530,144
2022-11-17	0.300	0.320	0.295	0.320	0.320	335,321
2022-11-16	0.315	0.315	0.300	0.305	0.305	292,492
2022-11-15	0.325	0.330	0.315	0.315	0.315	169,119
2022-11-14	0.330	0.340	0.325	0.325	0.325	90,329
2022-11-11	0.320	0.340	0.320	0.330	0.330	232,298
2022-11-10	0.330	0.330	0.320	0.320	0.320	206,888
2022-11-09	0.305	0.340	0.305	0.320	0.320	471,899
2022-11-08	0.320	0.330	0.300	0.305	0.305	649,644
2022-11-07	0.325	0.335	0.320	0.320	0.320	132,208
2022-11-04	0.330	0.330	0.305	0.305	0.305	94,034
2022-11-03	0.330	0.340	0.320	0.335	0.335	230,529
2022-11-02	0.320	0.335	0.320	0.330	0.330	211,329
2022-11-01	0.310	0.320	0.290	0.320	0.320	212,445
2022-10-31	0.300	0.305	0.295	0.305	0.305	193,209
2022-10-28	0.315	0.325	0.295	0.303	0.303	444,982
2022-10-27	0.325	0.335	0.315	0.315	0.315	564,967
2022-10-26	0.345	0.350	0.325	0.330	0.330	385,353
2022-10-25	0.315	0.345	0.315	0.335	0.335	876,840
2022-10-24	0.305	0.320	0.305	0.310	0.310	285,415
2022-10-21	0.315	0.315	0.300	0.300	0.300	265,488
2022-10-20	0.335	0.335	0.310	0.310	0.310	268,363
2022-10-19	0.315	0.330	0.315	0.330	0.330	147,826
2022-10-18	0.328	0.335	0.285	0.285	0.285	253,304
2022-10-17	0.330	0.335	0.320	0.320	0.320	125,012
2022-10-14	0.340	0.340	0.320	0.325	0.325	167,475

← NewerPage 17 of 20 · 1,151 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.