88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.575	0.600	0.550	0.560	13.818	821,225
2023-01-04	0.575	0.600	0.550	0.560	13.818	879,232
2023-01-03	0.550	0.600	0.500	0.575	14.188	412,309
2022-12-30	0.575	0.600	0.543	0.550	13.571	1,423,433
2022-12-29	0.550	0.600	0.542	0.575	14.188	1,265,539
2022-12-28	0.525	0.600	0.500	0.525	12.955	1,111,315
2022-12-23	0.525	0.550	0.513	0.525	12.955	258,234
2022-12-22	0.525	0.550	0.500	0.525	12.955	499,866
2022-12-21	0.525	0.550	0.500	0.525	12.955	173,722
2022-12-20	0.500	0.550	0.450	0.525	12.955	377,364
2022-12-19	0.500	0.550	0.488	0.500	12.338	337,444
2022-12-16	0.500	0.550	0.450	0.500	12.338	585,971
2022-12-15	0.525	0.550	0.450	0.500	12.338	1,480,521
2022-12-14	0.525	0.550	0.500	0.525	12.955	1,265,968
2022-12-13	0.525	0.550	0.500	0.525	12.955	307,406
2022-12-12	0.525	0.600	0.500	0.525	12.955	387,565
2022-12-09	0.525	0.600	0.500	0.525	12.955	1,462,112
2022-12-08	0.550	0.600	0.500	0.525	12.955	3,290,393
2022-12-07	0.525	0.550	0.500	0.525	12.955	1,963,344
2022-12-06	0.500	0.550	0.450	0.500	12.338	313,196
2022-12-05	0.500	0.550	0.450	0.500	12.338	698,025
2022-12-02	0.500	0.550	0.450	0.500	12.338	175,609
2022-12-01	0.525	0.550	0.484	0.500	12.338	542,717
2022-11-30	0.525	0.550	0.500	0.525	12.955	395,059
2022-11-29	0.525	0.550	0.500	0.525	12.955	715,016
2022-11-28	0.550	0.550	0.500	0.525	12.955	731,138
2022-11-25	0.525	0.550	0.500	0.525	12.955	1,140,618
2022-11-24	0.500	0.550	0.450	0.490	12.091	1,304,143
2022-11-23	0.500	0.550	0.450	0.500	12.338	309,832
2022-11-22	0.475	0.550	0.450	0.500	12.338	1,117,154
2022-11-21	0.500	0.530	0.450	0.497	12.264	778,717
2022-11-18	0.525	0.550	0.450	0.525	12.955	1,398,863
2022-11-17	0.525	0.550	0.450	0.513	12.658	1,703,768
2022-11-16	0.525	0.550	0.450	0.525	12.955	2,523,295
2022-11-15	0.525	0.550	0.475	0.525	12.955	1,765,958
2022-11-14	0.550	0.550	0.450	0.506	12.486	14,108,014
2022-11-11	0.575	0.600	0.550	0.575	14.188	3,173,395
2022-11-10	0.650	0.650	0.550	0.625	15.422	6,362,247
2022-11-09	0.575	0.670	0.550	0.605	14.929	11,750,702
2022-11-08	0.525	0.650	0.500	0.570	14.065	6,513,170
2022-11-07	0.500	0.550	0.450	0.525	12.955	1,711,887
2022-11-04	0.475	0.550	0.450	0.500	12.338	1,168,825
2022-11-03	0.525	0.550	0.482	0.525	12.955	2,460,711
2022-11-02	0.525	0.550	0.500	0.525	12.955	1,577,483
2022-11-01	0.477	0.550	0.477	0.525	12.955	3,050,169
2022-10-31	0.475	0.500	0.450	0.475	11.721	1,178,798
2022-10-28	0.500	0.508	0.450	0.475	11.721	660,388
2022-10-27	0.475	0.550	0.450	0.500	12.338	1,363,020
2022-10-26	0.475	0.500	0.450	0.475	11.721	426,145
2022-10-25	0.475	0.525	0.450	0.475	11.721	867,984
2022-10-24	0.500	0.530	0.450	0.475	11.721	646,547
2022-10-21	0.500	0.550	0.450	0.500	12.338	654,216
2022-10-20	0.475	0.550	0.450	0.500	12.338	1,275,305
2022-10-19	0.500	0.550	0.450	0.475	11.721	996,934
2022-10-18	0.475	0.550	0.450	0.500	12.338	571,213
2022-10-17	0.475	0.550	0.450	0.475	11.721	798,988
2022-10-14	0.475	0.500	0.450	0.475	11.721	180,046
2022-10-13	0.475	0.500	0.450	0.475	11.721	839,919
2022-10-12	0.475	0.500	0.450	0.475	11.721	329,570
2022-10-11	0.500	0.512	0.468	0.498	12.276	239,211

← NewerPage 17 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.