Sportshero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.019	0.019	0.018	0.018	0.018	958,487
2022-07-19	0.019	0.019	0.018	0.018	0.018	512,500
2022-07-18	0.019	0.019	0.019	0.019	0.019	52,631
2022-07-15	0.018	0.018	0.018	0.018	0.018	489,160
2022-07-14	0.018	0.019	0.018	0.018	0.018	703,584
2022-07-13	0.019	0.019	0.019	0.019	0.019	94,905
2022-07-12	0.020	0.020	0.020	0.020	0.020	88,413
2022-07-11	0.021	0.021	0.019	0.020	0.020	1,332,670
2022-07-08	0.023	0.023	0.023	0.023	0.023	41,666
2022-07-07	0.022	0.022	0.022	0.022	0.022	160,600
2022-07-06	0.023	0.025	0.023	0.025	0.025	1,294,260
2022-07-05	0.024	0.024	0.024	0.024	0.024	125,000
2022-07-04	0.024	0.024	0.024	0.024	0.024	0
2022-07-01	0.024	0.024	0.024	0.024	0.024	0
2022-06-30	0.021	0.024	0.021	0.024	0.024	297,774
2022-06-29	0.020	0.025	0.019	0.025	0.025	442,866
2022-06-28	0.018	0.020	0.018	0.020	0.020	180,235
2022-06-27	0.018	0.019	0.018	0.019	0.019	584,360
2022-06-24	0.018	0.018	0.018	0.018	0.018	183,165
2022-06-23	0.017	0.018	0.017	0.017	0.017	599,730
2022-06-22	0.019	0.019	0.018	0.019	0.019	647,000
2022-06-21	0.018	0.019	0.018	0.019	0.019	957,136
2022-06-20	0.019	0.019	0.018	0.018	0.018	748,545
2022-06-17	0.019	0.020	0.019	0.020	0.020	130,000
2022-06-16	0.021	0.022	0.020	0.020	0.020	924,984
2022-06-15	0.021	0.021	0.021	0.021	0.021	505,800
2022-06-14	0.020	0.020	0.018	0.020	0.020	185,202
2022-06-10	0.020	0.021	0.020	0.021	0.021	819,700
2022-06-09	0.022	0.022	0.020	0.020	0.020	2,112,188
2022-06-08	0.022	0.022	0.022	0.022	0.022	29,999
2022-06-07	0.023	0.023	0.022	0.022	0.022	584,800
2022-06-06	0.025	0.026	0.023	0.026	0.026	300,000
2022-06-03	0.025	0.026	0.022	0.026	0.026	2,466,437
2022-06-02	0.025	0.025	0.025	0.025	0.025	0
2022-06-01	0.025	0.025	0.025	0.025	0.025	1,000
2022-05-31	0.027	0.027	0.024	0.027	0.027	77,662
2022-05-30	0.024	0.027	0.024	0.027	0.027	1,241,866
2022-05-27	0.024	0.027	0.024	0.027	0.027	237,956
2022-05-26	0.025	0.025	0.025	0.025	0.025	0
2022-05-25	0.025	0.025	0.025	0.025	0.025	4,119
2022-05-24	0.025	0.025	0.025	0.025	0.025	0
2022-05-23	0.026	0.026	0.025	0.025	0.025	270,000
2022-05-20	0.026	0.026	0.026	0.026	0.026	0
2022-05-19	0.026	0.026	0.026	0.026	0.026	0
2022-05-18	0.027	0.027	0.026	0.026	0.026	48,480
2022-05-17	0.027	0.027	0.027	0.027	0.027	17,824
2022-05-16	0.028	0.029	0.028	0.029	0.029	123,967
2022-05-13	0.024	0.026	0.024	0.026	0.026	94,521
2022-05-12	0.023	0.023	0.023	0.023	0.023	0
2022-05-11	0.024	0.024	0.023	0.023	0.023	163,933
2022-05-10	0.023	0.025	0.023	0.025	0.025	137,776
2022-05-09	0.024	0.024	0.021	0.023	0.023	1,766,140
2022-05-06	0.027	0.027	0.023	0.024	0.024	1,468,222
2022-05-05	0.026	0.028	0.025	0.028	0.028	767,307
2022-05-04	0.027	0.027	0.027	0.027	0.027	531,771
2022-05-03	0.027	0.027	0.027	0.027	0.027	200,000
2022-05-02	0.028	0.028	0.027	0.028	0.028	249,676
2022-04-29	0.028	0.028	0.028	0.028	0.028	10,000
2022-04-28	0.029	0.029	0.029	0.029	0.029	413,625
2022-04-27	0.029	0.029	0.028	0.028	0.028	294,984

← NewerPage 19 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.