88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.325	0.400	0.300	0.350	8.750	545,019
2023-09-21	0.350	0.400	0.300	0.325	8.125	819,411
2023-09-20	0.350	0.400	0.300	0.350	8.750	978,930
2023-09-19	0.350	0.400	0.300	0.350	8.750	565,148
2023-09-18	0.325	0.400	0.300	0.350	8.750	821,784
2023-09-15	0.375	0.400	0.300	0.325	8.125	1,370,374
2023-09-14	0.350	0.400	0.342	0.375	9.375	982,694
2023-09-13	0.325	0.350	0.300	0.325	8.125	974,749
2023-09-12	0.325	0.360	0.300	0.325	8.125	1,333,574
2023-09-11	0.325	0.400	0.300	0.325	8.125	1,326,808
2023-09-08	0.375	0.400	0.300	0.325	8.125	1,146,165
2023-09-07	0.375	0.400	0.350	0.375	9.375	1,886,672
2023-09-06	0.375	0.400	0.350	0.375	9.375	3,684,032
2023-09-05	0.375	0.400	0.350	0.350	8.750	1,663,008
2023-09-04	0.325	0.400	0.300	0.375	9.375	10,382,380
2023-09-01	0.325	0.357	0.300	0.325	8.125	2,510,318
2023-08-31	0.325	0.350	0.270	0.325	8.125	3,798,638
2023-08-30	0.325	0.350	0.300	0.325	8.125	641,118
2023-08-29	0.300	0.350	0.259	0.320	8.000	769,646
2023-08-25	0.325	0.350	0.300	0.325	8.125	257,092
2023-08-24	0.325	0.350	0.300	0.325	8.125	376,926
2023-08-23	0.325	0.350	0.300	0.325	8.125	264,974
2023-08-22	0.325	0.350	0.300	0.325	8.125	258,686
2023-08-21	0.325	0.350	0.300	0.325	8.125	117,815
2023-08-18	0.325	0.340	0.310	0.325	8.125	229,476
2023-08-17	0.330	0.350	0.310	0.325	8.125	335,540
2023-08-16	0.355	0.400	0.310	0.330	8.250	336,156
2023-08-15	0.355	0.400	0.310	0.355	8.875	264,169
2023-08-14	0.355	0.362	0.335	0.355	8.875	245,996
2023-08-11	0.355	0.365	0.337	0.355	8.875	139,189
2023-08-10	0.335	0.400	0.310	0.355	8.875	255,341
2023-08-09	0.360	0.400	0.320	0.350	8.750	222,227
2023-08-08	0.360	0.400	0.320	0.360	9.000	847,570
2023-08-07	0.360	0.400	0.320	0.360	9.000	346,264
2023-08-04	0.375	0.400	0.320	0.360	9.000	413,628
2023-08-03	0.375	0.400	0.350	0.375	9.375	292,831
2023-08-02	0.325	0.400	0.300	0.350	8.636	534,774
2023-08-01	0.375	0.400	0.300	0.325	8.020	650,074
2023-07-31	0.350	0.400	0.300	0.375	9.253	1,992,292
2023-07-28	0.375	0.400	0.350	0.375	9.253	524,710
2023-07-27	0.375	0.390	0.367	0.375	9.253	471,615
2023-07-26	0.375	0.400	0.350	0.375	9.253	725,520
2023-07-25	0.375	0.400	0.350	0.375	9.253	399,072
2023-07-24	0.375	0.400	0.366	0.375	9.253	407,981
2023-07-21	0.375	0.400	0.375	0.375	9.253	713,484
2023-07-20	0.375	0.400	0.375	0.375	9.253	498,198
2023-07-19	0.375	0.400	0.350	0.375	9.253	382,886
2023-07-18	0.375	0.400	0.350	0.375	9.253	776,586
2023-07-17	0.375	0.400	0.375	0.375	9.253	619,012
2023-07-14	0.375	0.400	0.350	0.375	9.253	647,088
2023-07-13	0.375	0.400	0.350	0.380	9.377	351,807
2023-07-12	0.375	0.400	0.350	0.375	9.253	461,065
2023-07-11	0.375	0.400	0.350	0.375	9.253	333,043
2023-07-10	0.400	0.400	0.350	0.375	9.253	684,071
2023-07-07	0.375	0.450	0.350	0.400	9.870	264,028
2023-07-06	0.375	0.400	0.350	0.375	9.253	660,963
2023-07-05	0.375	0.400	0.350	0.375	9.253	197,104
2023-07-04	0.375	0.400	0.350	0.375	9.253	221,017
2023-07-03	0.375	0.400	0.350	0.375	9.253	297,278
2023-06-30	0.350	0.400	0.338	0.375	9.253	253,912

← NewerPage 14 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.