Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.625	1.735	1.600	1.650	1.650	887,715
2023-03-31	1.700	1.800	1.600	1.685	1.685	1,994,558
2023-03-30	1.650	1.735	1.600	1.700	1.700	1,398,708
2023-03-29	1.650	1.700	1.630	1.700	1.700	399,477
2023-03-28	1.650	1.700	1.600	1.650	1.650	1,978,980
2023-03-27	1.650	1.798	1.600	1.650	1.650	3,095,351
2023-03-24	1.750	1.800	1.600	1.735	1.735	952,186
2023-03-23	1.750	1.800	1.700	1.750	1.750	113,746
2023-03-22	1.750	1.800	1.700	1.750	1.750	746,643
2023-03-21	1.750	1.800	1.700	1.750	1.750	235,399
2023-03-20	1.750	1.800	1.700	1.800	1.800	113,580
2023-03-17	1.750	1.800	1.700	1.750	1.750	718,429
2023-03-16	1.725	1.800	1.650	1.750	1.750	367,375
2023-03-15	1.725	1.800	1.650	1.700	1.700	405,356
2023-03-14	1.725	1.800	1.650	1.725	1.725	913,636
2023-03-13	1.850	1.900	1.650	1.700	1.700	1,532,441
2023-03-10	2.000	2.000	1.800	1.850	1.850	3,115,279
2023-03-09	1.950	2.100	1.900	2.000	2.000	4,054,932
2023-03-08	1.825	2.000	1.750	1.990	1.990	746,224
2023-03-07	1.825	1.940	1.750	1.825	1.825	1,338,547
2023-03-06	1.750	1.900	1.750	1.825	1.825	2,862,619
2023-03-03	1.725	1.800	1.700	1.750	1.750	320,306
2023-03-02	1.675	1.785	1.650	1.725	1.725	1,210,371
2023-03-01	1.675	1.700	1.650	1.675	1.675	761,924
2023-02-28	1.825	1.900	1.650	1.680	1.680	3,130,049
2023-02-27	1.825	1.900	1.750	1.820	1.820	1,084,450
2023-02-24	1.700	1.880	1.700	1.825	1.825	2,371,611
2023-02-23	1.650	1.850	1.600	1.695	1.695	1,326,926
2023-02-22	1.610	1.700	1.600	1.650	1.650	844,993
2023-02-21	1.650	1.650	1.500	1.630	1.630	1,170,955
2023-02-20	1.650	1.700	1.605	1.625	1.625	1,161,491
2023-02-17	1.625	1.700	1.605	1.650	1.650	829,558
2023-02-16	1.625	1.650	1.600	1.625	1.625	292,878
2023-02-15	1.650	1.700	1.600	1.625	1.625	2,404,784
2023-02-14	1.725	1.740	1.600	1.650	1.650	1,762,032
2023-02-13	1.700	1.800	1.650	1.675	1.675	2,470,876
2023-02-10	1.635	1.750	1.600	1.700	1.700	1,175,064
2023-02-09	1.575	1.600	1.570	1.585	1.585	4,601,754
2023-02-08	1.600	1.650	1.550	1.575	1.575	1,246,652
2023-02-07	1.600	1.650	1.550	1.600	1.600	4,838,871
2023-02-06	1.575	1.630	1.550	1.600	1.600	309,344
2023-02-03	1.575	1.600	1.550	1.575	1.575	322,180
2023-02-02	1.600	1.650	1.550	1.575	1.575	296,608
2023-02-01	1.625	1.650	1.550	1.600	1.600	1,347,837
2023-01-31	1.650	1.700	1.600	1.625	1.625	1,099,213
2023-01-30	1.650	1.700	1.600	1.650	1.650	412,077
2023-01-27	1.650	1.700	1.600	1.650	1.650	562,826
2023-01-26	1.650	1.700	1.600	1.650	1.650	1,099,747
2023-01-25	1.650	1.700	1.600	1.650	1.650	904,400
2023-01-24	1.600	1.700	1.600	1.650	1.650	743,815
2023-01-23	1.625	1.650	1.600	1.625	1.625	277,101
2023-01-20	1.625	1.650	1.600	1.625	1.625	276,763
2023-01-19	1.600	1.650	1.550	1.625	1.625	82,307
2023-01-18	1.600	1.650	1.550	1.600	1.600	288,233
2023-01-17	1.575	1.650	1.550	1.600	1.600	848,971
2023-01-16	1.700	1.750	1.550	1.600	1.600	4,716,122
2023-01-13	1.675	1.750	1.620	1.700	1.700	4,146,928
2023-01-12	1.700	1.750	1.650	1.675	1.675	1,076,637
2023-01-11	1.700	1.750	1.650	1.700	1.700	530,719
2023-01-10	1.725	1.750	1.650	1.700	1.700	1,418,105

← NewerPage 16 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.