Sportshero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.022	0.028	0.022	0.028	0.028	3,298,298
2022-10-11	0.020	0.021	0.020	0.021	0.021	1,221,500
2022-10-10	0.020	0.020	0.020	0.020	0.020	0
2022-10-07	0.021	0.021	0.020	0.020	0.020	2,127,043
2022-10-06	0.020	0.020	0.020	0.020	0.020	1,599,590
2022-10-05	0.020	0.020	0.020	0.020	0.020	180,000
2022-10-04	0.020	0.020	0.020	0.020	0.020	220,409
2022-10-03	0.020	0.020	0.019	0.020	0.020	554,167
2022-09-30	0.020	0.020	0.020	0.020	0.020	81,500
2022-09-29	0.020	0.020	0.020	0.020	0.020	245,000
2022-09-28	0.019	0.019	0.019	0.019	0.019	0
2022-09-27	0.019	0.019	0.019	0.019	0.019	0
2022-09-26	0.020	0.022	0.019	0.019	0.019	1,330,540
2022-09-23	0.019	0.019	0.019	0.019	0.019	0
2022-09-21	0.019	0.019	0.019	0.019	0.019	0
2022-09-20	0.020	0.020	0.019	0.019	0.019	354,521
2022-09-19	0.020	0.020	0.020	0.020	0.020	0
2022-09-16	0.020	0.020	0.020	0.020	0.020	100,000
2022-09-15	0.021	0.021	0.020	0.020	0.020	1,485,100
2022-09-14	0.021	0.021	0.021	0.021	0.021	0
2022-09-13	0.024	0.024	0.021	0.021	0.021	1,652,489
2022-09-12	0.024	0.024	0.024	0.024	0.024	0
2022-09-09	0.026	0.026	0.024	0.024	0.024	15,792
2022-09-08	0.026	0.026	0.026	0.026	0.026	0
2022-09-07	0.027	0.027	0.026	0.026	0.026	100,703
2022-09-06	0.027	0.027	0.027	0.027	0.027	12,863
2022-09-05	0.029	0.029	0.029	0.029	0.029	0
2022-09-02	0.029	0.029	0.029	0.029	0.029	200,000
2022-09-01	0.027	0.027	0.027	0.027	0.027	139,323
2022-08-31	0.026	0.026	0.026	0.026	0.026	3,000
2022-08-30	0.024	0.024	0.024	0.024	0.024	18,181
2022-08-29	0.024	0.024	0.024	0.024	0.024	0
2022-08-26	0.024	0.024	0.024	0.024	0.024	0
2022-08-25	0.024	0.024	0.024	0.024	0.024	0
2022-08-24	0.023	0.024	0.023	0.024	0.024	188,640
2022-08-23	0.025	0.025	0.023	0.025	0.025	1,378,760
2022-08-22	0.026	0.026	0.026	0.026	0.026	600,000
2022-08-19	0.028	0.028	0.028	0.028	0.028	218,000
2022-08-18	0.025	0.028	0.025	0.028	0.028	898,854
2022-08-17	0.024	0.025	0.024	0.025	0.025	274,400
2022-08-16	0.023	0.023	0.023	0.023	0.023	0
2022-08-15	0.023	0.023	0.023	0.023	0.023	703,200
2022-08-12	0.023	0.023	0.023	0.023	0.023	806,856
2022-08-11	0.023	0.023	0.023	0.023	0.023	43,200
2022-08-10	0.022	0.022	0.022	0.022	0.022	280,657
2022-08-09	0.024	0.024	0.024	0.024	0.024	2,136
2022-08-08	0.021	0.023	0.021	0.023	0.023	65,788
2022-08-05	0.021	0.021	0.021	0.021	0.021	150,000
2022-08-04	0.020	0.022	0.020	0.022	0.022	506,781
2022-08-03	0.020	0.020	0.020	0.020	0.020	42,137
2022-08-02	0.019	0.020	0.019	0.020	0.020	92,878
2022-08-01	0.018	0.018	0.017	0.018	0.018	75,116
2022-07-29	0.018	0.018	0.018	0.018	0.018	316,000
2022-07-28	0.017	0.017	0.017	0.017	0.017	100,000
2022-07-27	0.017	0.017	0.017	0.017	0.017	728,463
2022-07-26	0.018	0.018	0.018	0.018	0.018	0
2022-07-25	0.018	0.018	0.018	0.018	0.018	0
2022-07-22	0.018	0.018	0.018	0.018	0.018	228,055
2022-07-21	0.018	0.018	0.018	0.018	0.018	85,735
2022-07-20	0.019	0.019	0.018	0.018	0.018	958,487

← NewerPage 18 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.