88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.375	0.400	0.350	0.375	9.253	1,038,463
2023-06-28	0.375	0.400	0.300	0.375	9.253	266,279
2023-06-27	0.375	0.400	0.336	0.375	9.253	535,715
2023-06-26	0.375	0.400	0.300	0.375	9.253	1,028,944
2023-06-23	0.375	0.400	0.350	0.375	9.253	482,887
2023-06-22	0.375	0.400	0.350	0.375	9.253	270,408
2023-06-21	0.375	0.400	0.350	0.375	9.253	152,895
2023-06-20	0.375	0.400	0.350	0.375	9.253	154,517
2023-06-19	0.375	0.400	0.350	0.370	9.130	269,633
2023-06-16	0.375	0.400	0.350	0.375	9.253	604,992
2023-06-15	0.375	0.375	0.358	0.375	9.253	43,079
2023-06-14	0.375	0.400	0.350	0.375	9.253	535,040
2023-06-13	0.375	0.400	0.368	0.375	9.253	183,764
2023-06-12	0.375	0.395	0.367	0.375	9.253	507,559
2023-06-09	0.375	0.400	0.350	0.375	9.253	809,401
2023-06-08	0.375	0.400	0.350	0.375	9.253	297,586
2023-06-07	0.375	0.408	0.350	0.400	9.870	821,317
2023-06-06	0.400	0.450	0.350	0.375	9.253	1,484,678
2023-06-05	0.400	0.450	0.350	0.400	9.870	659,857
2023-06-02	0.400	0.450	0.350	0.400	9.870	464,826
2023-06-01	0.425	0.450	0.350	0.400	9.870	467,822
2023-05-31	0.425	0.450	0.389	0.425	10.487	628,805
2023-05-30	0.425	0.450	0.350	0.425	10.487	965,627
2023-05-26	0.425	0.450	0.350	0.425	10.487	354,642
2023-05-25	0.425	0.450	0.350	0.425	10.487	504,910
2023-05-24	0.425	0.425	0.400	0.425	10.487	363,687
2023-05-23	0.425	0.450	0.400	0.425	10.487	247,062
2023-05-22	0.400	0.450	0.400	0.425	10.487	569,551
2023-05-19	0.425	0.450	0.400	0.425	10.487	287,726
2023-05-18	0.400	0.450	0.400	0.400	9.870	303,319
2023-05-17	0.425	0.450	0.400	0.425	10.487	345,839
2023-05-16	0.425	0.450	0.400	0.425	10.487	417,913
2023-05-15	0.450	0.460	0.400	0.440	10.857	201,553
2023-05-12	0.450	0.500	0.400	0.450	11.104	305,977
2023-05-11	0.425	0.500	0.400	0.450	11.104	1,531,126
2023-05-10	0.425	0.450	0.400	0.425	10.487	279,547
2023-05-09	0.425	0.450	0.400	0.440	10.857	682,758
2023-05-05	0.425	0.450	0.400	0.410	10.117	254,208
2023-05-04	0.425	0.450	0.400	0.425	10.487	156,402
2023-05-03	0.425	0.450	0.400	0.425	10.487	395,863
2023-05-02	0.425	0.450	0.400	0.425	10.487	1,021,497
2023-04-28	0.425	0.450	0.400	0.425	10.487	648,892
2023-04-27	0.475	0.500	0.400	0.425	10.487	2,389,912
2023-04-26	0.475	0.500	0.450	0.475	11.721	948,587
2023-04-25	0.475	0.500	0.443	0.475	11.721	492,317
2023-04-24	0.475	0.500	0.400	0.470	11.597	2,308,651
2023-04-21	0.475	0.500	0.400	0.475	11.721	1,746,004
2023-04-20	0.475	0.500	0.450	0.475	11.721	515,713
2023-04-19	0.475	0.500	0.400	0.475	11.721	1,261,877
2023-04-18	0.475	0.500	0.438	0.475	11.721	1,046,131
2023-04-17	0.500	0.500	0.450	0.470	11.597	1,575,673
2023-04-14	0.475	0.500	0.450	0.480	11.844	2,408,321
2023-04-13	0.500	0.550	0.450	0.480	11.844	2,202,894
2023-04-12	0.475	0.550	0.450	0.500	12.338	3,984,673
2023-04-11	0.575	0.600	0.450	0.500	12.338	10,305,161
2023-04-06	0.575	0.612	0.550	0.560	13.818	3,538,898
2023-04-05	0.575	0.650	0.550	0.600	14.805	2,567,831
2023-04-04	0.625	0.650	0.550	0.630	15.546	3,273,047
2023-04-03	0.550	0.650	0.550	0.625	15.422	7,257,238
2023-03-31	0.475	0.550	0.450	0.500	12.338	2,068,034

← NewerPage 15 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.