Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.475	0.500	0.450	0.475	0.475	1,470,980
2023-09-25	0.475	0.500	0.450	0.475	0.475	156,298
2023-09-22	0.475	0.500	0.461	0.475	0.475	5,608,346
2023-09-21	0.525	0.550	0.450	0.475	0.475	3,260,423
2023-09-20	0.525	0.550	0.500	0.525	0.525	2,414,066
2023-09-19	0.525	0.550	0.500	0.525	0.525	6,374,005
2023-09-18	0.575	0.600	0.500	0.525	0.525	7,257,364
2023-09-15	0.775	0.800	0.595	0.600	0.600	7,285,777
2023-09-14	0.775	0.800	0.765	0.775	0.775	656,272
2023-09-13	0.775	0.800	0.761	0.775	0.775	386,575
2023-09-12	0.775	0.800	0.750	0.775	0.775	808,145
2023-09-11	0.775	0.800	0.760	0.775	0.775	406,970
2023-09-08	0.775	0.800	0.750	0.775	0.775	7,853,467
2023-09-07	0.775	0.800	0.750	0.775	0.775	613,278
2023-09-06	0.725	0.775	0.700	0.775	0.775	2,201,844
2023-09-05	0.775	0.800	0.700	0.725	0.725	7,425,334
2023-09-04	0.775	0.800	0.750	0.775	0.775	5,714,037
2023-09-01	0.775	0.800	0.750	0.775	0.775	997,180
2023-08-31	0.775	0.800	0.750	0.775	0.775	1,087,462
2023-08-30	0.825	0.850	0.700	0.770	0.770	3,243,972
2023-08-29	0.875	0.900	0.800	0.800	0.800	4,711,288
2023-08-25	0.875	0.900	0.850	0.875	0.875	1,136,344
2023-08-24	0.875	0.918	0.850	0.875	0.875	1,804,260
2023-08-23	0.975	1.000	0.860	0.875	0.875	4,937,827
2023-08-22	1.075	1.200	0.950	0.950	0.950	10,345,681
2023-08-21	1.075	1.100	0.960	1.025	1.025	1,928,417
2023-08-18	1.075	1.170	1.000	1.100	1.100	585,955
2023-08-17	1.050	1.150	0.972	1.075	1.075	136,887
2023-08-16	1.090	1.090	0.950	1.000	1.000	275,319
2023-08-15	1.050	1.125	1.000	1.100	1.100	1,371,522
2023-08-14	1.050	1.100	0.950	1.050	1.050	674,066
2023-08-11	1.025	1.050	0.950	1.050	1.050	1,690,072
2023-08-10	0.975	0.975	0.975	0.975	0.975	153,888
2023-08-09	0.925	1.000	0.921	0.970	0.970	1,013,099
2023-08-08	0.925	0.950	0.900	0.925	0.925	1,187,016
2023-08-07	0.925	0.950	0.911	0.925	0.925	506,362
2023-08-04	1.025	1.025	0.915	0.925	0.925	1,690,116
2023-08-03	1.000	1.109	0.950	0.980	0.980	1,937,992
2023-08-02	1.050	1.239	0.950	0.950	0.950	11,693,536
2023-08-01	1.075	1.100	1.000	1.050	1.050	356,692
2023-07-31	1.075	1.088	1.050	1.075	1.075	352,911
2023-07-28	1.075	1.100	1.050	1.050	1.050	1,671,927
2023-07-27	1.075	1.100	1.060	1.075	1.075	860,668
2023-07-26	1.125	1.200	1.050	1.075	1.075	1,067,289
2023-07-25	1.125	1.150	1.101	1.125	1.125	66,080
2023-07-24	1.150	1.200	1.100	1.125	1.125	173,151
2023-07-21	1.150	1.200	1.100	1.150	1.150	715,295
2023-07-20	1.150	1.200	1.100	1.150	1.150	2,203,127
2023-07-19	1.225	1.225	1.126	1.200	1.200	834,304
2023-07-18	1.250	1.280	1.200	1.280	1.280	217,426
2023-07-17	1.250	1.300	1.200	1.250	1.250	4,231,845
2023-07-14	1.275	1.350	1.200	1.250	1.250	927,262
2023-07-13	1.300	1.350	1.250	1.275	1.275	1,179,201
2023-07-12	1.225	1.350	1.150	1.325	1.325	4,592,916
2023-07-11	1.200	1.300	1.200	1.225	1.225	1,626,019
2023-07-10	1.100	1.203	1.100	1.150	1.150	930,000
2023-07-07	1.100	1.200	1.000	1.100	1.100	289,835
2023-07-06	1.100	1.200	1.060	1.100	1.100	108,252
2023-07-05	1.060	1.200	1.060	1.100	1.100	2,293,145
2023-07-04	1.050	1.120	1.000	1.050	1.050	2,639,190

← NewerPage 14 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.