88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.525	0.550	0.450	0.500	12.338	1,377,637
2022-10-07	0.500	0.550	0.485	0.500	12.338	607,108
2022-10-06	0.525	0.550	0.450	0.480	11.844	444,904
2022-10-05	0.500	0.550	0.485	0.525	12.955	203,070
2022-10-04	0.475	0.550	0.450	0.500	12.338	496,332
2022-10-03	0.475	0.500	0.450	0.475	11.721	945,282
2022-09-30	0.475	0.500	0.457	0.475	11.721	372,477
2022-09-29	0.475	0.550	0.450	0.475	11.721	911,456
2022-09-28	0.500	0.550	0.450	0.475	11.721	794,269
2022-09-27	0.475	0.550	0.450	0.500	12.338	1,301,905
2022-09-26	0.475	0.500	0.450	0.475	11.721	1,782,587
2022-09-23	0.500	0.550	0.450	0.475	11.721	814,784
2022-09-22	0.500	0.550	0.450	0.500	12.338	171,323
2022-09-21	0.500	0.550	0.475	0.500	12.338	700,517
2022-09-20	0.500	0.550	0.450	0.500	12.338	282,134
2022-09-16	0.525	0.550	0.450	0.500	12.338	323,961
2022-09-15	0.525	0.550	0.487	0.500	12.338	996,222
2022-09-14	0.500	0.550	0.485	0.520	12.831	883,900
2022-09-13	0.500	0.550	0.450	0.525	12.955	1,506,738
2022-09-12	0.525	0.550	0.450	0.500	12.338	2,253,578
2022-09-09	0.525	0.550	0.486	0.525	12.955	926,908
2022-09-08	0.525	0.550	0.500	0.525	12.955	705,821
2022-09-07	0.525	0.550	0.500	0.510	12.584	235,699
2022-09-06	0.550	0.600	0.500	0.525	12.955	462,107
2022-09-05	0.525	0.550	0.500	0.526	12.979	1,007,977
2022-09-02	0.525	0.550	0.500	0.525	12.955	529,652
2022-09-01	0.525	0.550	0.500	0.525	12.955	186,712
2022-08-31	0.525	0.550	0.500	0.525	12.955	669,692
2022-08-30	0.525	0.550	0.500	0.510	12.584	1,002,524
2022-08-26	0.525	0.550	0.500	0.525	12.955	1,177,446
2022-08-25	0.525	0.550	0.500	0.525	12.955	782,954
2022-08-24	0.525	0.550	0.500	0.539	13.300	2,554,841
2022-08-23	0.525	0.550	0.500	0.525	12.955	707,736
2022-08-22	0.570	0.570	0.500	0.525	12.955	3,774,969
2022-08-19	0.575	0.600	0.550	0.575	14.188	237,684
2022-08-18	0.550	0.600	0.500	0.575	14.188	741,039
2022-08-17	0.575	0.600	0.545	0.575	14.188	2,316,511
2022-08-16	0.550	0.600	0.500	0.575	14.188	3,327,903
2022-08-15	0.550	0.600	0.500	0.560	13.818	3,941,398
2022-08-12	0.525	0.600	0.500	0.550	13.571	6,933,550
2022-08-11	0.525	0.550	0.500	0.525	12.955	4,094,520
2022-08-10	0.525	0.650	0.500	0.525	12.955	5,833,884
2022-08-09	0.625	0.650	0.600	0.625	15.422	240,799
2022-08-08	0.625	0.650	0.600	0.610	15.052	281,412
2022-08-05	0.625	0.650	0.600	0.625	15.422	286,645
2022-08-04	0.625	0.650	0.600	0.625	15.422	221,325
2022-08-03	0.600	0.650	0.550	0.625	15.422	164,123
2022-08-02	0.650	0.700	0.550	0.600	14.805	795,793
2022-08-01	0.700	0.750	0.600	0.650	16.039	1,096,384
2022-07-29	0.625	0.750	0.600	0.700	17.273	2,883,567
2022-07-28	0.625	0.650	0.600	0.650	16.039	530,094
2022-07-27	0.675	0.700	0.600	0.650	16.039	453,760
2022-07-26	0.700	0.700	0.650	0.675	16.656	328,026
2022-07-25	0.725	0.750	0.650	0.700	17.273	470,769
2022-07-22	0.725	0.750	0.700	0.725	17.890	100,835
2022-07-21	0.750	0.800	0.700	0.725	17.890	593,480
2022-07-20	0.775	0.800	0.650	0.725	17.890	1,311,066
2022-07-19	0.775	0.850	0.750	0.775	19.123	468,448
2022-07-18	0.725	0.950	0.674	0.800	19.740	2,833,700
2022-07-15	0.800	0.800	0.700	0.725	17.890	1,534,761

← NewerPage 18 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.