88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.500	0.550	0.450	0.475	11.721	2,377,800
2023-03-29	0.575	0.600	0.450	0.525	12.955	7,853,076
2023-03-28	0.525	0.551	0.500	0.551	13.596	2,554,565
2023-03-27	0.550	0.600	0.500	0.550	13.571	1,149,220
2023-03-24	0.575	0.600	0.500	0.550	13.571	2,118,867
2023-03-23	0.650	0.675	0.550	0.600	14.805	3,292,424
2023-03-22	0.600	0.650	0.550	0.640	15.792	1,136,637
2023-03-21	0.625	0.650	0.550	0.625	15.422	4,136,039
2023-03-20	0.650	0.700	0.600	0.625	15.422	1,737,979
2023-03-17	0.675	0.700	0.600	0.649	16.014	1,153,764
2023-03-16	0.625	0.700	0.600	0.650	16.039	514,552
2023-03-15	0.675	0.700	0.600	0.652	16.088	1,655,772
2023-03-14	0.675	0.700	0.600	0.670	16.533	2,275,681
2023-03-13	0.675	0.700	0.600	0.675	16.656	2,533,679
2023-03-10	0.675	0.750	0.610	0.675	16.656	6,074,234
2023-03-09	0.675	0.700	0.650	0.675	16.656	1,032,170
2023-03-08	0.700	0.708	0.650	0.675	16.656	2,672,549
2023-03-07	0.675	0.712	0.650	0.700	17.273	2,179,619
2023-03-06	0.725	0.750	0.600	0.675	16.656	3,509,009
2023-03-03	0.675	0.750	0.650	0.700	17.273	3,557,471
2023-03-02	0.675	0.750	0.650	0.675	16.656	1,692,252
2023-03-01	0.675	0.750	0.650	0.700	17.273	1,605,880
2023-02-28	0.675	0.750	0.650	0.700	17.273	2,935,726
2023-02-27	0.725	0.750	0.650	0.675	16.656	4,591,765
2023-02-24	0.700	0.750	0.650	0.700	17.273	1,476,660
2023-02-23	0.700	0.750	0.650	0.700	17.273	1,143,780
2023-02-22	0.700	0.750	0.650	0.700	17.273	831,469
2023-02-21	0.675	0.750	0.650	0.720	17.766	1,396,593
2023-02-20	0.725	0.750	0.650	0.690	17.026	3,651,211
2023-02-17	0.775	0.800	0.650	0.725	17.890	8,983,529
2023-02-16	0.725	0.800	0.650	0.770	19.000	11,886,210
2023-02-15	0.725	0.800	0.650	0.700	17.273	7,771,095
2023-02-14	0.675	0.750	0.600	0.700	17.273	7,110,448
2023-02-13	0.675	0.750	0.600	0.675	16.656	5,507,624
2023-02-10	0.725	0.750	0.650	0.675	16.656	6,639,244
2023-02-09	0.775	0.800	0.700	0.750	18.507	3,849,540
2023-02-08	0.775	0.850	0.700	0.800	19.740	4,014,844
2023-02-07	0.800	0.850	0.700	0.775	19.123	10,042,600
2023-02-06	0.700	0.850	0.650	0.775	19.123	17,147,868
2023-02-03	0.575	0.709	0.550	0.700	17.273	18,806,079
2023-02-02	0.625	0.700	0.550	0.600	14.805	21,644,713
2023-02-01	0.675	0.700	0.650	0.660	16.286	1,093,384
2023-01-31	0.700	0.750	0.650	0.675	16.656	1,609,115
2023-01-30	0.700	0.750	0.650	0.700	17.273	1,252,971
2023-01-27	0.675	0.750	0.650	0.700	17.273	2,644,224
2023-01-26	0.675	0.700	0.637	0.675	16.656	1,099,573
2023-01-25	0.650	0.700	0.600	0.675	16.656	839,037
2023-01-24	0.675	0.700	0.600	0.650	16.039	631,695
2023-01-23	0.650	0.700	0.600	0.675	16.656	328,530
2023-01-20	0.675	0.700	0.600	0.650	16.039	1,073,842
2023-01-19	0.675	0.700	0.600	0.650	16.039	790,786
2023-01-18	0.650	0.750	0.600	0.690	17.026	2,617,188
2023-01-17	0.625	0.700	0.600	0.650	16.039	940,074
2023-01-16	0.625	0.650	0.588	0.630	15.546	1,125,076
2023-01-13	0.625	0.650	0.600	0.625	15.422	329,410
2023-01-12	0.625	0.650	0.581	0.625	15.422	674,731
2023-01-11	0.625	0.650	0.600	0.625	15.422	547,295
2023-01-10	0.600	0.700	0.550	0.625	15.422	3,436,281
2023-01-09	0.575	0.650	0.550	0.580	14.312	812,761
2023-01-06	0.575	0.600	0.550	0.575	14.188	555,462

← NewerPage 16 of 22 · 1,261 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.