88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.245	0.260	0.240	0.250	6.250	1,618,579
2023-12-14	0.245	0.250	0.240	0.245	6.125	583,486
2023-12-13	0.250	0.260	0.240	0.240	6.000	1,387,454
2023-12-12	0.250	0.260	0.240	0.250	6.250	700,860
2023-12-11	0.250	0.260	0.248	0.250	6.250	229,773
2023-12-08	0.245	0.260	0.232	0.250	6.250	2,378,984
2023-12-07	0.245	0.258	0.230	0.245	6.125	2,078,861
2023-12-06	0.245	0.250	0.240	0.245	6.125	1,712,349
2023-12-05	0.260	0.270	0.230	0.255	6.375	700,205
2023-12-04	0.270	0.290	0.250	0.255	6.375	2,448,710
2023-12-01	0.236	0.290	0.236	0.270	6.750	5,662,536
2023-11-30	0.225	0.250	0.200	0.235	5.875	9,076,688
2023-11-29	0.225	0.250	0.200	0.240	6.000	7,508,908
2023-11-28	0.225	0.270	0.218	0.225	5.625	16,574,564
2023-11-27	0.311	0.311	0.250	0.280	7.000	3,533,437
2023-11-24	0.325	0.350	0.300	0.315	7.875	38,757
2023-11-23	0.325	0.350	0.300	0.325	8.125	61,560
2023-11-22	0.325	0.350	0.300	0.325	8.125	67,655
2023-11-21	0.325	0.350	0.300	0.325	8.125	232,172
2023-11-20	0.325	0.350	0.300	0.325	8.125	403,579
2023-11-17	0.325	0.350	0.300	0.325	8.125	120,910
2023-11-16	0.325	0.350	0.300	0.325	8.125	133,167
2023-11-15	0.300	0.325	0.286	0.325	8.125	423,745
2023-11-14	0.325	0.350	0.283	0.300	7.500	2,157,830
2023-11-13	0.350	0.365	0.300	0.300	7.500	1,430,706
2023-11-10	0.350	0.400	0.300	0.350	8.750	874,048
2023-11-09	0.350	0.359	0.300	0.350	8.750	481,566
2023-11-08	0.325	0.400	0.300	0.350	8.750	1,457,221
2023-11-07	0.325	0.350	0.300	0.350	8.750	844,174
2023-11-06	0.375	0.400	0.300	0.325	8.125	1,597,530
2023-11-03	0.350	0.375	0.300	0.350	8.750	792,194
2023-11-02	0.325	0.359	0.300	0.350	8.750	726,544
2023-11-01	0.350	0.361	0.300	0.325	8.125	834,086
2023-10-31	0.350	0.365	0.336	0.350	8.750	331,744
2023-10-30	0.350	0.400	0.328	0.350	8.750	881,590
2023-10-27	0.325	0.350	0.300	0.350	8.750	396,513
2023-10-26	0.350	0.350	0.300	0.325	8.125	1,024,932
2023-10-25	0.340	0.365	0.340	0.350	8.750	312,960
2023-10-24	0.350	0.400	0.300	0.325	8.125	915,255
2023-10-23	0.350	0.362	0.300	0.350	8.750	213,859
2023-10-20	0.375	0.400	0.330	0.350	8.750	1,978,663
2023-10-19	0.325	0.400	0.300	0.325	8.125	7,625,644
2023-10-18	0.325	0.350	0.300	0.325	8.125	394,981
2023-10-17	0.325	0.350	0.312	0.325	8.125	334,472
2023-10-16	0.325	0.350	0.300	0.325	8.125	236,948
2023-10-13	0.325	0.350	0.300	0.325	8.125	953,537
2023-10-12	0.325	0.350	0.300	0.300	7.500	844,615
2023-10-11	0.325	0.350	0.300	0.325	8.125	408,192
2023-10-10	0.325	0.350	0.300	0.325	8.125	217,471
2023-10-09	0.325	0.350	0.300	0.325	8.125	293,881
2023-10-06	0.325	0.350	0.300	0.325	8.125	707,787
2023-10-05	0.325	0.350	0.300	0.325	8.125	377,431
2023-10-04	0.325	0.358	0.300	0.341	8.525	837,816
2023-10-03	0.375	0.400	0.300	0.350	8.750	2,505,798
2023-10-02	0.325	0.400	0.300	0.375	9.375	1,408,064
2023-09-29	0.325	0.350	0.300	0.325	8.125	564,661
2023-09-28	0.325	0.350	0.318	0.325	8.125	539,459
2023-09-27	0.325	0.350	0.300	0.325	8.125	669,669
2023-09-26	0.325	0.350	0.300	0.325	8.125	389,884
2023-09-25	0.350	0.400	0.300	0.325	8.125	504,730

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.