Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.485	0.500	0.470	0.475	0.475	3,108,544
2024-03-14	0.490	0.499	0.480	0.485	0.485	2,182,620
2024-03-13	0.490	0.500	0.480	0.490	0.490	4,125,014
2024-03-12	0.455	0.520	0.450	0.490	0.490	7,392,221
2024-03-11	0.465	0.480	0.440	0.455	0.455	2,441,785
2024-03-08	0.445	0.480	0.440	0.465	0.465	576,220
2024-03-07	0.445	0.450	0.440	0.450	0.450	556,591
2024-03-06	0.445	0.450	0.440	0.445	0.445	580,829
2024-03-05	0.445	0.450	0.440	0.445	0.445	849,032
2024-03-04	0.445	0.450	0.440	0.445	0.445	254,555
2024-03-01	0.445	0.450	0.440	0.445	0.445	394,048
2024-02-29	0.445	0.450	0.440	0.445	0.445	74,838
2024-02-28	0.445	0.450	0.440	0.445	0.445	408,096
2024-02-27	0.445	0.450	0.440	0.445	0.445	936,799
2024-02-26	0.445	0.450	0.440	0.445	0.445	177,360
2024-02-23	0.450	0.450	0.430	0.445	0.445	347,677
2024-02-22	0.450	0.463	0.440	0.463	0.463	553,341
2024-02-21	0.450	0.460	0.440	0.450	0.450	155,154
2024-02-20	0.450	0.450	0.415	0.450	0.450	28,058
2024-02-19	0.450	0.460	0.440	0.450	0.450	922,135
2024-02-16	0.450	0.460	0.440	0.450	0.450	1,283,269
2024-02-15	0.445	0.460	0.430	0.450	0.450	1,107,118
2024-02-14	0.465	0.480	0.430	0.445	0.445	1,238,215
2024-02-13	0.465	0.480	0.450	0.450	0.450	967,343
2024-02-12	0.465	0.465	0.450	0.465	0.465	111,211
2024-02-09	0.465	0.465	0.450	0.465	0.465	222,420
2024-02-08	0.465	0.465	0.450	0.465	0.465	259,376
2024-02-07	0.465	0.465	0.450	0.465	0.465	511,807
2024-02-06	0.465	0.480	0.441	0.465	0.465	9,113,673
2024-02-05	0.470	0.480	0.450	0.465	0.465	890,038
2024-02-02	0.470	0.470	0.460	0.470	0.470	649,392
2024-02-01	0.470	0.470	0.460	0.470	0.470	318,521
2024-01-31	0.470	0.470	0.460	0.470	0.470	524,116
2024-01-30	0.490	0.510	0.460	0.470	0.470	2,642,869
2024-01-29	0.490	0.500	0.480	0.490	0.490	2,165,223
2024-01-26	0.490	0.500	0.480	0.490	0.490	5,728,757
2024-01-25	0.490	0.500	0.480	0.490	0.490	536,969
2024-01-24	0.500	0.500	0.480	0.490	0.490	1,420,849
2024-01-23	0.500	0.520	0.480	0.500	0.500	1,042,051
2024-01-22	0.490	0.520	0.480	0.500	0.500	11,169,244
2024-01-19	0.490	0.500	0.480	0.490	0.490	934,221
2024-01-18	0.490	0.500	0.480	0.490	0.490	398,000
2024-01-17	0.490	0.500	0.483	0.490	0.490	110,432
2024-01-16	0.490	0.500	0.480	0.490	0.490	611,015
2024-01-15	0.485	0.500	0.480	0.490	0.490	6,164,008
2024-01-12	0.485	0.500	0.470	0.485	0.485	582,216
2024-01-11	0.485	0.500	0.470	0.485	0.485	731,727
2024-01-10	0.485	0.500	0.450	0.450	0.450	739,736
2024-01-09	0.485	0.500	0.470	0.485	0.485	57,279
2024-01-08	0.480	0.500	0.470	0.485	0.485	8,478,611
2024-01-05	0.480	0.496	0.460	0.480	0.480	1,339,030
2024-01-04	0.480	0.500	0.460	0.480	0.480	560,502
2024-01-03	0.480	0.510	0.461	0.480	0.480	1,535,784
2024-01-02	0.475	0.510	0.455	0.510	0.510	2,052,174
2023-12-29	0.475	0.500	0.455	0.475	0.475	637,608
2023-12-28	0.475	0.500	0.450	0.475	0.475	4,096,532
2023-12-27	0.420	0.480	0.410	0.475	0.475	3,810,803
2023-12-22	0.420	0.439	0.420	0.420	0.420	1,225,339
2023-12-21	0.420	0.457	0.410	0.420	0.420	1,053,020
2023-12-20	0.415	0.430	0.400	0.420	0.420	2,405,524

← NewerPage 12 of 22 · 1,270 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.