Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.385	0.400	0.382	0.385	0.385	1,391,462
2024-06-12	0.390	0.400	0.370	0.385	0.385	6,189,997
2024-06-11	0.390	0.400	0.380	0.390	0.390	2,029,839
2024-06-10	0.390	0.399	0.382	0.390	0.390	59,153
2024-06-07	0.390	0.399	0.380	0.390	0.390	509,991
2024-06-06	0.390	0.410	0.382	0.390	0.390	707,639
2024-06-05	0.390	0.400	0.380	0.390	0.390	3,600,603
2024-06-04	0.395	0.409	0.380	0.390	0.390	684,365
2024-06-03	0.385	0.409	0.380	0.395	0.395	6,703,557
2024-05-31	0.385	0.410	0.370	0.385	0.385	527,213
2024-05-30	0.375	0.408	0.355	0.408	0.408	10,979,776
2024-05-29	0.375	0.408	0.350	0.375	0.375	9,010,274
2024-05-28	0.375	0.400	0.350	0.375	0.375	619,234
2024-05-24	0.375	0.395	0.350	0.375	0.375	4,770,283
2024-05-23	0.385	0.400	0.350	0.375	0.375	4,172,171
2024-05-22	0.385	0.400	0.362	0.390	0.390	5,676,061
2024-05-21	0.390	0.402	0.370	0.385	0.385	5,743,153
2024-05-20	0.415	0.430	0.370	0.390	0.390	8,063,506
2024-05-17	0.445	0.460	0.430	0.445	0.445	2,613,271
2024-05-16	0.445	0.455	0.433	0.445	0.445	633,178
2024-05-15	0.450	0.460	0.430	0.445	0.445	995,560
2024-05-14	0.445	0.460	0.423	0.450	0.450	738,604
2024-05-13	0.460	0.470	0.442	0.445	0.445	5,278,700
2024-05-10	0.460	0.470	0.452	0.460	0.460	201,729
2024-05-09	0.460	0.470	0.450	0.460	0.460	598,946
2024-05-08	0.460	0.470	0.441	0.441	0.441	1,962,423
2024-05-07	0.460	0.470	0.454	0.460	0.460	427,173
2024-05-03	0.460	0.465	0.452	0.460	0.460	3,968,814
2024-05-02	0.455	0.470	0.450	0.460	0.460	2,935,788
2024-05-01	0.455	0.460	0.450	0.455	0.455	716,498
2024-04-30	0.455	0.460	0.450	0.455	0.455	1,847,408
2024-04-29	0.450	0.460	0.450	0.455	0.455	5,532,606
2024-04-26	0.445	0.470	0.430	0.450	0.450	5,005,308
2024-04-25	0.440	0.450	0.430	0.445	0.445	1,689,285
2024-04-24	0.435	0.450	0.430	0.440	0.440	794,948
2024-04-23	0.435	0.440	0.430	0.435	0.435	423,148
2024-04-22	0.435	0.440	0.430	0.435	0.435	173,249
2024-04-19	0.425	0.440	0.420	0.440	0.440	9,782,446
2024-04-18	0.460	0.475	0.420	0.439	0.439	4,205,612
2024-04-17	0.460	0.470	0.450	0.460	0.460	1,395,417
2024-04-16	0.420	0.480	0.400	0.460	0.460	31,173,109
2024-04-15	0.455	0.460	0.415	0.430	0.430	5,612,842
2024-04-12	0.455	0.460	0.450	0.455	0.455	1,203,279
2024-04-11	0.460	0.470	0.450	0.455	0.455	823,389
2024-04-10	0.460	0.468	0.450	0.460	0.460	411,358
2024-04-09	0.465	0.480	0.450	0.460	0.460	1,483,894
2024-04-08	0.470	0.480	0.450	0.465	0.465	1,386,955
2024-04-05	0.465	0.490	0.450	0.470	0.470	2,916,567
2024-04-04	0.465	0.465	0.450	0.465	0.465	194,284
2024-04-03	0.455	0.480	0.450	0.465	0.465	1,456,427
2024-04-02	0.455	0.459	0.450	0.455	0.455	2,376,455
2024-03-28	0.455	0.460	0.450	0.455	0.455	925,894
2024-03-27	0.455	0.460	0.450	0.455	0.455	3,122,985
2024-03-26	0.464	0.464	0.450	0.455	0.455	595,780
2024-03-25	0.475	0.480	0.450	0.465	0.465	2,544,025
2024-03-22	0.475	0.480	0.470	0.475	0.475	341,585
2024-03-21	0.475	0.480	0.461	0.475	0.475	695,745
2024-03-20	0.475	0.480	0.470	0.475	0.475	366,643
2024-03-19	0.475	0.477	0.470	0.475	0.475	259,790
2024-03-18	0.475	0.480	0.470	0.475	0.475	462,721

← NewerPage 11 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.