Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.800	1.835	1.651	1.725	1.725	640,454
2023-01-06	1.800	1.850	1.720	1.800	1.800	1,069,977
2023-01-05	1.775	1.850	1.750	1.800	1.800	151,893
2023-01-04	1.775	1.800	1.775	1.775	1.775	119,650
2023-01-03	1.800	1.850	1.750	1.775	1.775	595,883
2022-12-30	1.800	1.850	1.750	1.800	1.800	264,622
2022-12-29	1.875	1.895	1.750	1.800	1.800	1,029,146
2022-12-28	1.800	1.900	1.777	1.875	1.875	553,953
2022-12-23	1.800	1.849	1.800	1.800	1.800	1,532,332
2022-12-22	1.875	1.950	1.750	1.800	1.800	211,376
2022-12-21	1.800	1.950	1.800	1.875	1.875	1,262,073
2022-12-20	1.800	1.850	1.750	1.800	1.800	413,269
2022-12-19	1.800	1.850	1.750	1.800	1.800	23,579
2022-12-16	1.800	1.850	1.750	1.800	1.800	24,268
2022-12-15	1.800	1.850	1.750	1.800	1.800	2,164,629
2022-12-14	1.800	1.850	1.750	1.800	1.800	11,968
2022-12-13	1.975	2.050	1.770	1.800	1.800	1,210,506
2022-12-12	1.975	2.050	1.900	1.975	1.975	552,997
2022-12-09	2.025	2.050	1.900	1.975	1.975	2,331,899
2022-12-08	2.025	2.050	2.000	2.025	2.025	329,489
2022-12-07	2.025	2.050	2.000	2.025	2.025	1,715,012
2022-12-06	2.025	2.050	2.000	2.025	2.025	102,695
2022-12-05	2.050	2.100	2.000	2.025	2.025	630,373
2022-12-02	2.050	2.300	2.000	2.050	2.050	3,097,110
2022-12-01	2.050	2.100	2.000	2.050	2.050	467,075
2022-11-30	2.050	2.100	2.000	2.050	2.050	910,210
2022-11-29	2.050	2.100	2.050	2.050	2.050	1,486,783
2022-11-28	2.050	2.100	2.000	2.050	2.050	180,954
2022-11-25	2.050	2.100	2.000	2.050	2.050	1,079,203
2022-11-24	1.925	2.100	1.900	2.050	2.050	3,180,301
2022-11-23	1.925	2.000	1.850	1.925	1.925	768,512
2022-11-22	1.850	2.030	1.831	2.000	2.000	852,206
2022-11-21	1.850	1.900	1.800	1.850	1.850	877,663
2022-11-18	1.850	1.900	1.800	1.850	1.850	174,319
2022-11-17	1.850	1.900	1.800	1.850	1.850	110,236
2022-11-16	1.850	1.900	1.850	1.850	1.850	207,949
2022-11-15	1.875	1.900	1.800	1.850	1.850	579,464
2022-11-14	1.900	1.950	1.800	1.875	1.875	1,222,376
2022-11-11	1.900	1.900	1.900	1.900	1.900	2,087,132
2022-11-10	1.900	1.950	1.850	1.900	1.900	413,341
2022-11-09	1.900	1.950	1.861	1.900	1.900	593,918
2022-11-08	1.900	1.950	1.850	1.900	1.900	176,202
2022-11-07	1.875	1.950	1.800	1.900	1.900	2,504,532
2022-11-04	1.850	1.950	1.800	1.875	1.875	346,052
2022-11-03	1.825	1.900	1.800	1.850	1.850	19,550
2022-11-02	1.825	1.825	1.825	1.825	1.825	948,515
2022-11-01	1.800	1.845	1.800	1.800	1.800	1,260,792
2022-10-31	1.775	1.850	1.750	1.800	1.800	519,913
2022-10-28	1.775	1.850	1.700	1.775	1.775	73,303
2022-10-27	1.825	1.850	1.700	1.775	1.775	470,388
2022-10-26	1.825	1.825	1.800	1.825	1.825	156,589
2022-10-25	1.825	1.850	1.800	1.825	1.825	33,096
2022-10-24	1.825	1.875	1.800	1.825	1.825	101,544
2022-10-21	1.850	1.850	1.800	1.825	1.825	105,685
2022-10-20	1.850	1.950	1.800	1.875	1.875	330,980
2022-10-19	1.850	1.850	1.850	1.850	1.850	446,715
2022-10-18	1.875	1.950	1.800	1.825	1.825	365,362
2022-10-17	1.875	1.950	1.850	1.870	1.870	295,198
2022-10-14	1.875	1.950	1.875	1.875	1.875	151,584
2022-10-13	1.925	1.950	1.850	1.950	1.950	1,139,233

← NewerPage 17 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.