Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.025	1.100	1.000	1.050	1.050	95,034
2023-06-30	1.050	1.100	1.000	1.070	1.070	735,638
2023-06-29	1.050	1.100	1.011	1.050	1.050	104,100
2023-06-28	1.050	1.100	1.005	1.050	1.050	187,733
2023-06-27	1.000	1.100	0.985	1.050	1.050	1,137,500
2023-06-26	1.000	1.050	0.950	1.000	1.000	552,453
2023-06-23	0.975	1.050	0.950	1.000	1.000	1,122,209
2023-06-22	1.000	1.050	0.950	0.975	0.975	3,302,887
2023-06-21	0.875	1.069	0.856	1.000	1.000	4,035,590
2023-06-20	1.025	1.100	1.000	1.050	1.050	1,004,971
2023-06-19	1.075	1.100	1.000	1.025	1.025	918,495
2023-06-16	1.075	1.100	1.050	1.075	1.075	399,674
2023-06-15	1.100	1.150	1.050	1.075	1.075	890,116
2023-06-14	1.100	1.150	1.070	1.100	1.100	268,448
2023-06-13	1.125	1.150	1.050	1.100	1.100	1,070,659
2023-06-12	1.125	1.200	1.100	1.125	1.125	84,043
2023-06-09	1.125	1.200	1.078	1.125	1.125	402,660
2023-06-08	1.125	1.200	1.050	1.125	1.125	525,615
2023-06-07	1.100	1.200	1.050	1.125	1.125	491,848
2023-06-06	1.050	1.160	1.000	1.100	1.100	3,239,634
2023-06-05	1.050	1.100	1.000	1.050	1.050	488,010
2023-06-02	1.125	1.150	1.000	1.050	1.050	3,028,323
2023-06-01	1.199	1.199	1.100	1.150	1.150	1,605,391
2023-05-31	1.150	1.250	1.100	1.200	1.200	790,687
2023-05-30	1.150	1.200	1.100	1.150	1.150	2,608,231
2023-05-26	1.225	1.250	1.100	1.100	1.100	1,762,095
2023-05-25	1.300	1.300	1.200	1.225	1.225	1,187,365
2023-05-24	1.350	1.400	1.250	1.300	1.300	511,147
2023-05-23	1.325	1.400	1.260	1.350	1.350	456,884
2023-05-22	1.325	1.350	1.300	1.325	1.325	460,623
2023-05-19	1.350	1.400	1.300	1.325	1.325	1,168,729
2023-05-18	1.350	1.400	1.300	1.350	1.350	40,620
2023-05-17	1.350	1.400	1.300	1.350	1.350	198,908
2023-05-16	1.350	1.400	1.300	1.350	1.350	302,125
2023-05-15	1.400	1.420	1.300	1.350	1.350	612,864
2023-05-12	1.375	1.450	1.350	1.400	1.400	772,765
2023-05-11	1.425	1.450	1.350	1.375	1.375	2,093,434
2023-05-10	1.475	1.500	1.400	1.425	1.425	592,298
2023-05-09	1.500	1.550	1.450	1.470	1.470	1,224,924
2023-05-05	1.525	1.550	1.450	1.500	1.500	1,399,977
2023-05-04	1.625	1.750	1.500	1.540	1.540	1,287,998
2023-05-03	1.625	1.700	1.550	1.625	1.625	198,790
2023-05-02	1.575	1.730	1.550	1.575	1.575	188,611
2023-04-28	1.575	1.600	1.550	1.575	1.575	206,410
2023-04-27	1.575	1.600	1.573	1.575	1.575	57,288
2023-04-26	1.575	1.600	1.550	1.575	1.575	221,390
2023-04-25	1.575	1.600	1.550	1.575	1.575	1,095,815
2023-04-24	1.650	1.700	1.550	1.575	1.575	1,261,772
2023-04-21	1.650	1.700	1.600	1.650	1.650	903,156
2023-04-20	1.675	1.700	1.603	1.650	1.650	1,029,784
2023-04-19	1.675	1.700	1.650	1.675	1.675	471,043
2023-04-18	1.675	1.700	1.650	1.675	1.675	2,988,737
2023-04-17	1.720	1.720	1.650	1.650	1.650	253,322
2023-04-14	1.725	1.800	1.650	1.725	1.725	141,284
2023-04-13	1.750	1.800	1.650	1.700	1.700	1,317,539
2023-04-12	1.750	1.800	1.650	1.750	1.750	968,971
2023-04-11	1.675	1.800	1.600	1.700	1.700	759,164
2023-04-06	1.650	1.750	1.600	1.675	1.675	1,590,393
2023-04-05	1.650	1.700	1.600	1.650	1.650	265,403
2023-04-04	1.650	1.735	1.600	1.650	1.650	1,594,069

← NewerPage 15 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.