88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.300	2.400	2.150	2.210	54.533	4,710,844
2022-01-20	2.000	2.409	1.964	2.380	58.727	7,338,712
2022-01-19	1.825	2.100	1.800	2.000	49.351	4,907,729
2022-01-18	1.675	2.000	1.650	1.850	45.649	7,297,096
2022-01-17	1.550	1.750	1.550	1.696	41.849	1,974,303
2022-01-14	1.550	1.584	1.525	1.550	38.247	476,639
2022-01-13	1.600	1.700	1.500	1.530	37.753	1,006,362
2022-01-12	1.525	1.700	1.500	1.600	39.481	1,677,942
2022-01-11	1.575	1.650	1.465	1.525	37.630	2,323,050
2022-01-10	1.675	1.750	1.500	1.600	39.481	1,688,161
2022-01-07	1.725	1.850	1.650	1.744	43.034	1,395,684
2022-01-06	1.775	1.850	1.667	1.810	44.662	3,765,616
2022-01-05	1.725	1.850	1.650	1.700	41.948	9,175,782
2022-01-04	1.450	1.700	1.410	1.620	39.974	6,391,628
2021-12-31	1.425	1.500	1.350	1.450	35.779	372,331
2021-12-30	1.450	1.500	1.350	1.400	34.546	1,162,280
2021-12-29	1.375	1.500	1.300	1.420	35.039	2,315,048
2021-12-24	1.350	1.395	1.315	1.350	33.312	185,453
2021-12-23	1.375	1.450	1.300	1.350	33.312	636,397
2021-12-22	1.400	1.450	1.300	1.350	33.312	258,599
2021-12-21	1.375	1.450	1.300	1.400	34.546	222,093
2021-12-20	1.400	1.450	1.300	1.364	33.657	682,203
2021-12-17	1.400	1.435	1.380	1.400	34.546	238,338
2021-12-16	1.400	1.400	1.350	1.400	34.546	337,242
2021-12-15	1.400	1.450	1.316	1.400	34.546	430,537
2021-12-14	1.425	1.450	1.350	1.350	33.312	789,290
2021-12-13	1.400	1.468	1.368	1.420	35.039	1,057,055
2021-12-10	1.400	1.425	1.300	1.380	34.052	375,585
2021-12-09	1.350	1.450	1.316	1.400	34.546	541,172
2021-12-08	1.350	1.377	1.300	1.350	33.312	208,273
2021-12-07	1.325	1.400	1.300	1.350	33.312	430,935
2021-12-06	1.425	1.500	1.300	1.350	33.312	1,780,024
2021-12-03	1.375	1.450	1.350	1.380	34.052	294,068
2021-12-02	1.400	1.500	1.350	1.368	33.756	1,744,365
2021-12-01	1.450	1.500	1.350	1.400	34.546	396,692
2021-11-30	1.425	1.500	1.350	1.450	35.779	321,396
2021-11-29	1.425	1.446	1.392	1.392	34.348	454,314
2021-11-26	1.475	1.514	1.400	1.425	35.162	490,856
2021-11-25	1.475	1.477	1.418	1.475	36.396	159,347
2021-11-24	1.475	1.550	1.400	1.450	35.779	244,987
2021-11-23	1.450	1.500	1.400	1.450	35.779	365,372
2021-11-22	1.475	1.500	1.450	1.475	36.396	270,895
2021-11-19	1.450	1.550	1.428	1.500	37.013	586,440
2021-11-18	1.500	1.550	1.400	1.480	36.520	498,477
2021-11-17	1.525	1.550	1.450	1.500	37.013	784,042
2021-11-16	1.525	1.600	1.500	1.510	37.260	509,193
2021-11-15	1.525	1.600	1.500	1.525	37.630	664,004
2021-11-12	1.550	1.600	1.500	1.525	37.630	546,023
2021-11-11	1.550	1.600	1.500	1.550	38.247	428,562
2021-11-10	1.575	1.650	1.500	1.550	38.247	675,000
2021-11-09	1.575	1.650	1.500	1.575	38.864	2,709,461
2021-11-08	1.650	1.692	1.526	1.580	38.987	2,119,272
2021-11-05	1.600	1.700	1.596	1.650	40.714	735,659
2021-11-04	1.550	1.700	1.500	1.600	39.481	1,287,022
2021-11-03	1.550	1.610	1.500	1.550	38.247	529,768
2021-11-02	1.550	1.650	1.500	1.550	38.247	809,574
2021-11-01	1.550	1.600	1.500	1.590	39.234	855,140
2021-10-29	1.600	1.650	1.500	1.600	39.481	808,061
2021-10-28	1.600	1.650	1.550	1.570	38.740	495,617
2021-10-27	1.600	1.650	1.550	1.560	38.494	1,262,546

← NewerPage 21 of 22 · 1,269 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.