88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.850	0.875	0.785	0.800	19.740	716,014
2022-04-14	0.875	0.900	0.800	0.850	20.974	984,213
2022-04-13	0.850	0.900	0.835	0.875	21.591	593,560
2022-04-12	0.850	0.900	0.800	0.850	20.974	923,358
2022-04-11	0.850	0.900	0.800	0.854	21.073	882,024
2022-04-08	0.900	1.000	0.800	0.850	20.974	1,985,182
2022-04-07	0.800	0.850	0.700	0.800	19.740	1,796,389
2022-04-06	0.800	0.850	0.750	0.800	19.740	799,487
2022-04-05	0.800	0.850	0.750	0.850	20.974	1,703,521
2022-04-04	0.800	0.900	0.700	0.892	22.010	1,139,254
2022-04-01	0.850	0.900	0.750	0.800	19.740	2,343,840
2022-03-31	0.925	1.000	0.750	0.850	20.974	3,477,116
2022-03-30	0.875	1.020	0.731	0.900	22.208	12,728,874
2022-03-29	2.025	2.050	0.600	0.700	17.273	29,886,246
2022-03-28	2.000	2.100	1.950	2.000	49.351	1,054,233
2022-03-25	1.975	2.050	1.900	2.000	49.351	2,108,628
2022-03-24	2.000	2.100	1.895	2.000	49.351	3,127,146
2022-03-23	2.050	2.190	1.903	2.100	51.818	4,237,995
2022-03-22	2.300	2.400	2.200	2.250	55.520	949,331
2022-03-21	2.250	2.350	2.200	2.300	56.753	701,607
2022-03-18	2.325	2.400	2.200	2.250	55.520	744,960
2022-03-17	2.300	2.500	2.256	2.350	57.987	1,189,661
2022-03-16	2.175	2.300	2.120	2.225	54.903	484,630
2022-03-15	2.250	2.300	2.120	2.120	52.312	1,223,018
2022-03-14	2.375	2.500	2.250	2.300	56.753	725,552
2022-03-11	2.425	2.500	2.300	2.450	60.455	753,460
2022-03-10	2.225	2.300	2.152	2.250	55.520	1,922,468
2022-03-09	2.500	2.500	2.200	2.300	56.753	3,582,605
2022-03-08	2.550	2.650	2.350	2.510	61.935	2,022,575
2022-03-07	2.500	2.600	2.350	2.520	62.182	1,748,325
2022-03-04	2.550	2.600	2.350	2.500	61.688	2,179,461
2022-03-03	2.700	2.817	2.500	2.650	65.390	2,068,192
2022-03-02	2.750	2.800	2.550	2.725	67.240	5,205,577
2022-03-01	2.425	2.444	2.250	2.400	59.221	2,704,357
2022-02-28	2.175	2.300	2.150	2.240	55.273	2,259,015
2022-02-25	2.000	2.200	1.900	2.200	54.286	2,525,392
2022-02-24	1.975	2.050	1.865	1.900	46.883	4,716,132
2022-02-23	2.025	2.150	2.000	2.105	51.942	2,448,638
2022-02-22	1.925	2.050	1.850	1.980	48.857	4,644,774
2022-02-21	2.125	2.139	2.000	2.050	50.584	1,522,121
2022-02-18	2.150	2.250	2.000	2.100	51.818	1,969,365
2022-02-17	2.150	2.300	1.800	2.230	55.026	2,363,253
2022-02-16	2.050	2.300	2.000	2.150	53.052	2,412,275
2022-02-15	2.175	2.300	2.050	2.100	51.818	2,116,279
2022-02-14	2.275	2.400	2.100	2.300	56.753	3,700,772
2022-02-11	2.400	2.400	2.150	2.200	54.286	6,036,046
2022-02-10	2.500	2.750	1.900	2.420	59.714	18,862,523
2022-02-09	2.725	2.800	2.550	2.700	66.623	1,789,081
2022-02-08	2.625	2.800	2.600	2.800	69.091	4,417,725
2022-02-07	2.475	2.650	2.400	2.550	62.922	2,027,856
2022-02-04	2.550	2.600	2.350	2.460	60.701	2,635,546
2022-02-03	2.525	2.600	2.400	2.510	61.935	2,239,035
2022-02-02	2.525	2.550	2.300	2.400	59.221	3,197,375
2022-02-01	2.525	2.700	2.350	2.450	60.455	6,726,111
2022-01-31	2.150	2.438	2.150	2.350	57.987	2,227,524
2022-01-28	2.100	2.188	2.000	2.130	52.558	1,086,076
2022-01-27	2.075	2.200	2.011	2.140	52.805	1,148,111
2022-01-26	1.900	2.200	1.800	2.150	53.052	3,667,833
2022-01-25	1.975	2.037	1.800	1.880	46.390	3,563,923
2022-01-24	2.225	2.270	1.850	2.050	50.584	4,786,490

← NewerPage 20 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.