Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.415	0.420	0.414	0.415	0.415	248,933
2023-12-18	0.415	0.420	0.414	0.415	0.415	219,407
2023-12-15	0.415	0.420	0.410	0.415	0.415	873,469
2023-12-14	0.415	0.420	0.410	0.415	0.415	164,260
2023-12-13	0.420	0.430	0.410	0.415	0.415	2,351,054
2023-12-12	0.420	0.430	0.410	0.420	0.420	952,786
2023-12-11	0.415	0.450	0.403	0.450	0.450	1,064,384
2023-12-08	0.410	0.430	0.400	0.415	0.415	4,651,092
2023-12-07	0.410	0.420	0.400	0.410	0.410	2,767,556
2023-12-06	0.440	0.450	0.400	0.410	0.410	8,925,422
2023-12-05	0.435	0.435	0.430	0.435	0.435	2,450,866
2023-12-04	0.435	0.435	0.421	0.435	0.435	1,168,554
2023-12-01	0.435	0.440	0.430	0.435	0.435	1,693,730
2023-11-30	0.440	0.450	0.430	0.435	0.435	1,121,321
2023-11-29	0.440	0.450	0.430	0.440	0.440	279,912
2023-11-28	0.425	0.450	0.400	0.420	0.420	7,327,082
2023-11-27	0.425	0.450	0.400	0.425	0.425	255,952
2023-11-24	0.425	0.450	0.400	0.425	0.425	315,661
2023-11-23	0.425	0.450	0.394	0.425	0.425	1,213,554
2023-11-22	0.425	0.450	0.400	0.425	0.425	55,492
2023-11-21	0.410	0.425	0.400	0.425	0.425	73,050
2023-11-20	0.415	0.420	0.400	0.415	0.415	3,679,527
2023-11-17	0.415	0.420	0.410	0.415	0.415	2,679,725
2023-11-16	0.415	0.420	0.410	0.415	0.415	18,472,155
2023-11-15	0.410	0.428	0.410	0.420	0.420	1,876,162
2023-11-14	0.425	0.450	0.400	0.410	0.410	2,741,353
2023-11-13	0.425	0.450	0.400	0.440	0.440	1,314,479
2023-11-10	0.425	0.450	0.400	0.425	0.425	4,598,526
2023-11-09	0.412	0.412	0.400	0.400	0.400	236,520
2023-11-08	0.425	0.430	0.400	0.425	0.425	352,753
2023-11-07	0.425	0.450	0.400	0.425	0.425	535,042
2023-11-06	0.425	0.425	0.400	0.425	0.425	213,618
2023-11-03	0.425	0.445	0.400	0.425	0.425	2,320,436
2023-11-02	0.425	0.450	0.416	0.425	0.425	1,215,607
2023-11-01	0.425	0.425	0.400	0.425	0.425	2,831,591
2023-10-31	0.405	0.450	0.400	0.425	0.425	4,123,739
2023-10-30	0.425	0.450	0.400	0.405	0.405	2,379,064
2023-10-27	0.425	0.449	0.425	0.425	0.425	166,753
2023-10-26	0.425	0.450	0.400	0.425	0.425	2,133,580
2023-10-25	0.465	0.465	0.421	0.425	0.425	2,033,547
2023-10-24	0.475	0.500	0.450	0.475	0.475	1,290,161
2023-10-23	0.475	0.497	0.450	0.475	0.475	114,590
2023-10-20	0.475	0.500	0.450	0.475	0.475	996,553
2023-10-19	0.475	0.500	0.450	0.475	0.475	2,521,232
2023-10-18	0.475	0.500	0.455	0.475	0.475	306,695
2023-10-17	0.475	0.485	0.474	0.475	0.475	353,037
2023-10-16	0.475	0.500	0.451	0.500	0.500	1,292,874
2023-10-13	0.475	0.490	0.455	0.475	0.475	1,954,389
2023-10-12	0.475	0.485	0.450	0.475	0.475	2,886,677
2023-10-11	0.475	0.500	0.450	0.475	0.475	1,439,659
2023-10-10	0.450	0.500	0.400	0.475	0.475	3,812,654
2023-10-09	0.425	0.500	0.400	0.450	0.450	18,754,177
2023-10-06	0.425	0.450	0.400	0.425	0.425	4,963,143
2023-10-05	0.450	0.450	0.400	0.425	0.425	2,226,527
2023-10-04	0.475	0.550	0.400	0.450	0.450	9,330,204
2023-10-03	0.475	0.522	0.450	0.500	0.500	19,085,170
2023-10-02	0.475	0.500	0.475	0.475	0.475	230,316
2023-09-29	0.475	0.500	0.450	0.475	0.475	3,405,157
2023-09-28	0.450	0.500	0.450	0.475	0.475	8,392,977
2023-09-27	0.475	0.500	0.425	0.459	0.459	3,389,049

← NewerPage 13 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.