Sportshero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.037	0.039	0.036	0.036	0.036	1,576,646
2022-01-25	0.038	0.038	0.036	0.038	0.038	2,095,585
2022-01-24	0.042	0.042	0.038	0.038	0.038	3,714,329
2022-01-21	0.039	0.041	0.039	0.041	0.041	3,187,159
2022-01-20	0.039	0.041	0.039	0.040	0.040	2,770,312
2022-01-19	0.040	0.040	0.036	0.040	0.040	5,723,188
2022-01-18	0.037	0.039	0.037	0.039	0.039	3,452,067
2022-01-17	0.037	0.037	0.035	0.036	0.036	958,896
2022-01-14	0.036	0.037	0.036	0.037	0.037	990,644
2022-01-13	0.034	0.035	0.034	0.035	0.035	1,929,923
2022-01-12	0.034	0.034	0.034	0.034	0.034	1,045,192
2022-01-11	0.034	0.034	0.034	0.034	0.034	982,711
2022-01-10	0.035	0.035	0.034	0.034	0.034	1,935,196
2022-01-07	0.035	0.036	0.034	0.034	0.034	1,927,569
2022-01-06	0.036	0.037	0.036	0.037	0.037	2,095,917
2022-01-05	0.037	0.037	0.036	0.037	0.037	1,103,549
2022-01-04	0.036	0.038	0.036	0.037	0.037	2,907,662
2021-12-31	0.035	0.035	0.035	0.035	0.035	5,943
2021-12-30	0.036	0.036	0.036	0.036	0.036	83,333
2021-12-29	0.036	0.037	0.036	0.037	0.037	44,603
2021-12-24	0.036	0.036	0.036	0.036	0.036	186,136
2021-12-23	0.035	0.037	0.035	0.035	0.035	849,114
2021-12-22	0.035	0.036	0.035	0.035	0.035	1,274,118
2021-12-21	0.035	0.035	0.033	0.034	0.034	3,166,173
2021-12-20	0.037	0.037	0.035	0.035	0.035	1,649,456
2021-12-17	0.037	0.037	0.036	0.036	0.036	1,630,116
2021-12-16	0.037	0.038	0.036	0.037	0.037	1,793,905
2021-12-15	0.040	0.041	0.037	0.037	0.037	5,778,933
2021-12-14	0.040	0.041	0.038	0.039	0.039	4,946,140
2021-12-13	0.046	0.047	0.040	0.040	0.040	19,763,007
2021-12-10	0.040	0.045	0.040	0.044	0.044	13,992,710
2021-12-09	0.037	0.040	0.037	0.039	0.039	3,755,180
2021-12-08	0.035	0.038	0.035	0.038	0.038	7,410,056
2021-12-07	0.038	0.039	0.035	0.035	0.035	9,344,346
2021-12-06	0.038	0.040	0.038	0.038	0.038	12,361,106
2021-12-03	0.042	0.042	0.040	0.040	0.040	4,018,134
2021-12-02	0.035	0.043	0.034	0.043	0.043	8,989,942
2021-12-01	0.039	0.042	0.037	0.037	0.037	7,395,327
2021-11-30	0.038	0.041	0.037	0.040	0.040	6,930,051
2021-11-29	0.035	0.038	0.035	0.036	0.036	14,399,743
2021-11-26	0.038	0.038	0.038	0.038	0.038	0
2021-11-25	0.038	0.038	0.038	0.038	0.038	0
2021-11-24	0.035	0.038	0.035	0.038	0.038	2,394,653
2021-11-23	0.036	0.037	0.035	0.035	0.035	1,233,607
2021-11-22	0.035	0.035	0.035	0.035	0.035	627,974
2021-11-19	0.033	0.037	0.033	0.036	0.036	2,197,653
2021-11-18	0.032	0.033	0.032	0.032	0.032	731,774
2021-11-17	0.033	0.034	0.033	0.033	0.033	1,399,738
2021-11-16	0.033	0.033	0.033	0.033	0.033	0
2021-11-15	0.034	0.034	0.033	0.033	0.033	42,001
2021-11-12	0.035	0.035	0.033	0.033	0.033	1,080,388
2021-11-11	0.033	0.035	0.032	0.034	0.034	2,145,919
2021-11-10	0.033	0.033	0.033	0.033	0.033	625,839
2021-11-09	0.030	0.033	0.030	0.032	0.032	945,734
2021-11-08	0.030	0.030	0.030	0.030	0.030	282,987
2021-11-05	0.030	0.030	0.030	0.030	0.030	50,000
2021-11-04	0.030	0.030	0.030	0.030	0.030	950,758
2021-11-03	0.030	0.032	0.030	0.032	0.032	69,473
2021-11-02	0.032	0.032	0.032	0.032	0.032	777,986
2021-11-01	0.032	0.032	0.032	0.032	0.032	279,125

← NewerPage 21 of 22 · 1,272 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.