Sportshero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.015	0.016	0.015	0.015	0.015	118,015
2023-01-06	0.016	0.018	0.015	0.015	0.015	500,000
2023-01-05	0.020	0.020	0.020	0.020	0.020	0
2023-01-04	0.020	0.020	0.020	0.020	0.020	0
2023-01-03	0.020	0.021	0.018	0.020	0.020	265,775
2022-12-30	0.018	0.020	0.018	0.020	0.020	57,663
2022-12-29	0.018	0.018	0.017	0.018	0.018	241,211
2022-12-28	0.015	0.016	0.015	0.016	0.016	271,144
2022-12-23	0.015	0.015	0.015	0.015	0.015	240,896
2022-12-22	0.020	0.020	0.017	0.017	0.017	125,384
2022-12-21	0.020	0.020	0.020	0.020	0.020	0
2022-12-20	0.020	0.020	0.020	0.020	0.020	274,616
2022-12-19	0.020	0.020	0.020	0.020	0.020	0
2022-12-16	0.020	0.020	0.020	0.020	0.020	50,000
2022-12-15	0.020	0.020	0.020	0.020	0.020	58,095
2022-12-14	0.021	0.021	0.021	0.021	0.021	0
2022-12-13	0.021	0.021	0.021	0.021	0.021	522,527
2022-12-12	0.022	0.022	0.020	0.020	0.020	823,978
2022-12-09	0.023	0.023	0.023	0.023	0.023	1,451,304
2022-12-08	0.021	0.023	0.021	0.023	0.023	868,050
2022-12-07	0.023	0.023	0.021	0.021	0.021	449,637
2022-12-06	0.024	0.024	0.022	0.022	0.022	616,179
2022-12-05	0.023	0.024	0.023	0.024	0.024	251,876
2022-12-02	0.022	0.022	0.020	0.022	0.022	3,212,640
2022-12-01	0.023	0.023	0.023	0.023	0.023	8,347
2022-11-30	0.024	0.024	0.024	0.024	0.024	0
2022-11-29	0.024	0.024	0.024	0.024	0.024	0
2022-11-28	0.025	0.025	0.024	0.024	0.024	989,558
2022-11-25	0.023	0.026	0.023	0.026	0.026	1,358,842
2022-11-24	0.023	0.024	0.023	0.024	0.024	963,677
2022-11-23	0.022	0.022	0.022	0.022	0.022	4,754
2022-11-22	0.025	0.025	0.023	0.023	0.023	538,888
2022-11-21	0.022	0.025	0.022	0.025	0.025	716,978
2022-11-18	0.024	0.024	0.021	0.022	0.022	4,249,694
2022-11-17	0.024	0.024	0.024	0.024	0.024	300,000
2022-11-16	0.023	0.023	0.023	0.023	0.023	16,222
2022-11-15	0.025	0.025	0.024	0.025	0.025	2,611,371
2022-11-14	0.032	0.032	0.026	0.026	0.026	789,500
2022-11-11	0.025	0.030	0.025	0.027	0.027	8,877,226
2022-11-10	0.022	0.025	0.020	0.024	0.024	4,386,404
2022-11-09	0.018	0.018	0.018	0.018	0.018	0
2022-11-08	0.018	0.018	0.018	0.018	0.018	11
2022-11-07	0.019	0.019	0.019	0.019	0.019	0
2022-11-04	0.019	0.019	0.019	0.019	0.019	100,000
2022-11-03	0.017	0.018	0.015	0.018	0.018	402,871
2022-11-02	0.018	0.019	0.018	0.018	0.018	677,158
2022-11-01	0.018	0.018	0.018	0.018	0.018	0
2022-10-31	0.020	0.020	0.018	0.018	0.018	429,848
2022-10-28	0.021	0.022	0.020	0.021	0.021	261,484
2022-10-27	0.020	0.020	0.019	0.020	0.020	362,339
2022-10-26	0.021	0.021	0.021	0.021	0.021	0
2022-10-25	0.019	0.021	0.019	0.021	0.021	1,215,269
2022-10-24	0.021	0.021	0.020	0.020	0.020	2,456,010
2022-10-21	0.021	0.021	0.021	0.021	0.021	0
2022-10-20	0.021	0.021	0.021	0.021	0.021	34,002
2022-10-19	0.021	0.021	0.021	0.021	0.021	180,000
2022-10-18	0.021	0.021	0.021	0.021	0.021	180,000
2022-10-17	0.025	0.026	0.024	0.024	0.024	693,478
2022-10-14	0.026	0.026	0.026	0.026	0.026	180,000
2022-10-13	0.026	0.028	0.025	0.028	0.028	1,039,803

← NewerPage 17 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.