International Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.285	0.290	0.285	0.290	0.290	45,742
2022-07-19	0.270	0.285	0.265	0.280	0.280	248,294
2022-07-18	0.245	0.260	0.235	0.260	0.260	207,736
2022-07-15	0.253	0.253	0.245	0.245	0.245	38,831
2022-07-14	0.250	0.260	0.240	0.245	0.245	130,664
2022-07-13	0.285	0.285	0.250	0.250	0.250	84,103
2022-07-12	0.290	0.290	0.265	0.270	0.270	189,933
2022-07-11	0.295	0.295	0.290	0.290	0.290	75,454
2022-07-08	0.300	0.310	0.290	0.295	0.295	211,439
2022-07-07	0.300	0.300	0.295	0.295	0.295	94,083
2022-07-06	0.300	0.300	0.295	0.295	0.295	70,337
2022-07-05	0.320	0.320	0.295	0.295	0.295	128,948
2022-07-04	0.320	0.320	0.305	0.305	0.305	46,009
2022-07-01	0.320	0.320	0.310	0.315	0.315	128,107
2022-06-30	0.320	0.335	0.315	0.315	0.315	43,631
2022-06-29	0.320	0.320	0.320	0.320	0.320	6,287
2022-06-28	0.310	0.320	0.300	0.320	0.320	245,499
2022-06-27	0.320	0.320	0.310	0.310	0.310	258,364
2022-06-24	0.275	0.300	0.275	0.300	0.300	106,700
2022-06-23	0.290	0.290	0.270	0.275	0.275	113,045
2022-06-22	0.310	0.315	0.285	0.285	0.285	200,686
2022-06-21	0.300	0.300	0.295	0.295	0.295	209,247
2022-06-20	0.310	0.310	0.300	0.300	0.300	37,796
2022-06-17	0.310	0.315	0.300	0.310	0.310	442,366
2022-06-16	0.325	0.325	0.320	0.320	0.320	23,400
2022-06-15	0.335	0.340	0.325	0.325	0.325	256,845
2022-06-14	0.350	0.355	0.310	0.330	0.330	377,592
2022-06-10	0.350	0.355	0.350	0.350	0.350	174,984
2022-06-09	0.355	0.370	0.330	0.370	0.370	344,509
2022-06-08	0.320	0.350	0.320	0.350	0.350	366,906
2022-06-07	0.345	0.345	0.310	0.310	0.310	89,244
2022-06-06	0.375	0.375	0.335	0.345	0.345	741,322
2022-06-03	0.365	0.380	0.365	0.375	0.375	222,850
2022-06-02	0.370	0.390	0.365	0.365	0.365	678,871
2022-06-01	0.345	0.365	0.345	0.365	0.365	699,945
2022-05-31	0.295	0.385	0.295	0.340	0.340	1,062,584
2022-05-30	0.295	0.295	0.275	0.295	0.295	137,263
2022-05-27	0.290	0.300	0.275	0.285	0.285	316,786
2022-05-26	0.295	0.300	0.280	0.295	0.295	305,430
2022-05-25	0.300	0.305	0.290	0.290	0.290	389,120
2022-05-24	0.305	0.310	0.295	0.295	0.295	351,145
2022-05-23	0.300	0.305	0.295	0.300	0.300	216,044
2022-05-20	0.315	0.315	0.290	0.295	0.295	405,544
2022-05-19	0.305	0.315	0.295	0.310	0.310	501,918
2022-05-18	0.315	0.350	0.315	0.330	0.330	443,392
2022-05-17	0.320	0.320	0.315	0.320	0.320	128,162
2022-05-16	0.320	0.330	0.305	0.305	0.305	645,098
2022-05-13	0.305	0.320	0.305	0.310	0.310	327,959
2022-05-12	0.320	0.340	0.290	0.295	0.295	681,076
2022-05-11	0.320	0.340	0.315	0.320	0.320	261,037
2022-05-10	0.300	0.335	0.295	0.310	0.310	915,803
2022-05-09	0.340	0.340	0.300	0.310	0.310	738,836
2022-05-06	0.370	0.370	0.345	0.345	0.345	1,000,188
2022-05-05	0.370	0.380	0.360	0.365	0.365	791,955
2022-05-04	0.370	0.400	0.365	0.365	0.365	768,111
2022-05-03	0.380	0.380	0.360	0.360	0.360	368,677
2022-05-02	0.390	0.395	0.360	0.375	0.375	470,016
2022-04-29	0.405	0.410	0.375	0.385	0.385	734,257
2022-04-28	0.425	0.430	0.395	0.395	0.395	581,283
2022-04-27	0.410	0.420	0.390	0.420	0.420	1,002,573

← NewerPage 19 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.