Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.300	0.310	0.290	0.307	0.307	377,975
2024-09-05	0.300	0.320	0.290	0.300	0.300	441,767
2024-09-04	0.315	0.326	0.290	0.300	0.300	5,861,906
2024-09-03	0.310	0.330	0.300	0.310	0.310	2,832,592
2024-09-02	0.325	0.330	0.300	0.300	0.300	5,589,935
2024-08-30	0.315	0.320	0.300	0.310	0.310	2,072,507
2024-08-29	0.315	0.320	0.310	0.315	0.315	304,926
2024-08-28	0.315	0.320	0.311	0.315	0.315	1,046,124
2024-08-27	0.325	0.330	0.310	0.320	0.320	5,396,017
2024-08-23	0.335	0.340	0.310	0.325	0.325	3,180,198
2024-08-22	0.340	0.350	0.320	0.335	0.335	1,863,458
2024-08-21	0.340	0.350	0.320	0.340	0.340	3,394,267
2024-08-20	0.340	0.350	0.330	0.340	0.340	1,636,516
2024-08-19	0.335	0.350	0.330	0.340	0.340	2,444,755
2024-08-16	0.360	0.360	0.330	0.335	0.335	3,017,771
2024-08-15	0.360	0.370	0.343	0.360	0.360	453,862
2024-08-14	0.390	0.400	0.350	0.360	0.360	3,606,936
2024-08-13	0.360	0.370	0.350	0.355	0.355	1,781,107
2024-08-12	0.360	0.380	0.350	0.360	0.360	5,950,780
2024-08-09	0.360	0.380	0.350	0.360	0.360	595,352
2024-08-08	0.360	0.378	0.350	0.360	0.360	1,709,520
2024-08-07	0.360	0.380	0.348	0.360	0.360	117,631
2024-08-06	0.360	0.380	0.340	0.360	0.360	1,093,951
2024-08-05	0.360	0.380	0.340	0.360	0.360	2,329,739
2024-08-02	0.355	0.380	0.340	0.360	0.360	494,637
2024-08-01	0.350	0.370	0.330	0.355	0.355	2,877,930
2024-07-31	0.350	0.370	0.337	0.350	0.350	621,480
2024-07-30	0.350	0.370	0.330	0.350	0.350	2,684,096
2024-07-29	0.340	0.360	0.330	0.350	0.350	8,220,836
2024-07-26	0.330	0.350	0.310	0.340	0.340	3,290,910
2024-07-25	0.330	0.350	0.310	0.330	0.330	1,973,299
2024-07-24	0.325	0.350	0.303	0.330	0.330	4,569,420
2024-07-23	0.305	0.350	0.300	0.310	0.310	8,268,052
2024-07-22	0.295	0.316	0.290	0.305	0.305	2,520,230
2024-07-19	0.295	0.318	0.290	0.295	0.295	24,522,062
2024-07-18	0.310	0.329	0.290	0.295	0.295	6,051,199
2024-07-17	0.290	0.300	0.280	0.290	0.290	1,285,047
2024-07-16	0.290	0.300	0.280	0.290	0.290	1,440,485
2024-07-15	0.290	0.301	0.280	0.290	0.290	1,729,261
2024-07-12	0.290	0.300	0.280	0.290	0.290	15,414,108
2024-07-11	0.295	0.300	0.282	0.285	0.285	3,887,807
2024-07-10	0.330	0.347	0.290	0.295	0.295	11,529,592
2024-07-09	0.355	0.400	0.310	0.330	0.330	47,015,197
2024-07-08	0.295	0.300	0.290	0.295	0.295	2,422,191
2024-07-05	0.295	0.299	0.290	0.295	0.295	259,186
2024-07-04	0.300	0.316	0.290	0.295	0.295	474,135
2024-07-03	0.300	0.310	0.290	0.300	0.300	2,974,072
2024-07-02	0.295	0.300	0.291	0.295	0.295	819,927
2024-07-01	0.295	0.300	0.293	0.295	0.295	811,104
2024-06-28	0.320	0.320	0.290	0.300	0.300	3,920,375
2024-06-27	0.320	0.330	0.311	0.320	0.320	460,944
2024-06-26	0.325	0.340	0.310	0.320	0.320	5,128,806
2024-06-25	0.335	0.340	0.300	0.300	0.300	4,254,622
2024-06-24	0.335	0.339	0.330	0.335	0.335	273,355
2024-06-21	0.335	0.340	0.330	0.335	0.335	270,537
2024-06-20	0.335	0.338	0.330	0.335	0.335	1,464,613
2024-06-19	0.345	0.350	0.330	0.340	0.340	3,614,596
2024-06-18	0.360	0.380	0.340	0.345	0.345	5,429,332
2024-06-17	0.385	0.390	0.360	0.360	0.360	9,462,057
2024-06-14	0.385	0.385	0.382	0.385	0.385	58,044

← NewerPage 10 of 22 · 1,262 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.