Haydale Graphene Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.875	1.950	1.850	1.925	1.925	1,427,509
2022-10-11	1.850	1.900	1.840	1.875	1.875	804,423
2022-10-10	1.850	1.900	1.800	1.850	1.850	771,495
2022-10-07	1.825	1.875	1.800	1.850	1.850	312,185
2022-10-06	1.875	1.904	1.800	1.825	1.825	3,773,982
2022-10-05	1.779	1.900	1.779	1.850	1.850	1,249,829
2022-10-04	1.670	1.800	1.670	1.750	1.750	954,938
2022-10-03	1.550	1.684	1.500	1.625	1.625	396,879
2022-09-30	1.550	1.600	1.500	1.550	1.550	464,724
2022-09-29	1.550	1.600	1.500	1.550	1.550	4,632,050
2022-09-28	1.625	1.650	1.500	1.550	1.550	1,520,836
2022-09-27	1.675	1.700	1.600	1.650	1.650	1,358,639
2022-09-26	1.675	1.700	1.650	1.675	1.675	595,614
2022-09-23	1.700	1.750	1.650	1.690	1.690	5,291,240
2022-09-22	1.725	1.800	1.600	1.700	1.700	4,587,842
2022-09-21	1.900	2.000	1.645	1.750	1.750	3,103,055
2022-09-20	1.900	2.000	1.800	1.900	1.900	2,936,525
2022-09-16	1.900	2.000	1.700	1.900	1.900	1,773,187
2022-09-15	1.925	2.000	1.600	1.900	1.900	28,497,010
2022-09-14	2.025	2.050	1.700	1.950	1.950	5,538,517
2022-09-13	2.125	2.150	1.990	1.990	1.990	6,388,057
2022-09-12	2.135	2.170	2.100	2.170	2.170	14,287,283
2022-09-09	2.150	2.200	2.133	2.135	2.135	607,840
2022-09-08	2.250	2.400	2.100	2.150	2.150	1,732,837
2022-09-07	2.150	2.400	2.100	2.200	2.200	615,085
2022-09-06	2.220	2.220	2.130	2.150	2.150	1,088,447
2022-09-05	2.225	2.250	2.200	2.225	2.225	2,732,236
2022-09-02	2.300	2.400	2.200	2.225	2.225	1,619,361
2022-09-01	2.155	2.400	2.155	2.300	2.300	3,969,611
2022-08-31	2.300	2.400	2.100	2.300	2.300	2,884,445
2022-08-30	2.425	2.500	2.103	2.300	2.300	4,200,514
2022-08-26	2.575	2.650	2.400	2.600	2.600	1,084,942
2022-08-25	2.750	2.900	2.500	2.650	2.650	1,718,251
2022-08-24	2.250	2.900	2.100	2.750	2.750	6,382,297
2022-08-23	2.850	2.900	2.431	2.500	2.476	3,148,919
2022-08-22	3.075	3.300	2.805	2.850	2.823	848,334
2022-08-19	2.950	3.250	2.900	3.200	3.170	2,384,060
2022-08-18	3.300	3.400	2.900	3.000	2.971	2,706,751
2022-08-17	3.375	3.450	3.200	3.300	3.269	583,197
2022-08-16	3.550	3.600	3.350	3.375	3.343	1,535,208
2022-08-15	3.550	3.700	3.350	3.550	3.516	1,925,922
2022-08-12	3.600	3.700	3.400	3.550	3.516	1,281,029
2022-08-11	3.450	3.700	3.400	3.600	3.566	2,031,613
2022-08-10	4.125	4.150	3.415	3.500	3.467	3,801,557
2022-08-09	4.250	4.400	4.100	4.125	4.086	638,158
2022-08-08	4.500	4.500	4.037	4.120	4.081	2,818,743
2022-08-05	4.500	4.600	4.400	4.600	4.556	509,213
2022-08-04	4.800	4.900	4.490	4.490	4.447	971,920
2022-08-03	4.750	5.000	4.550	4.800	4.754	743,307
2022-08-02	5.000	5.200	4.700	4.750	4.705	433,830
2022-08-01	5.000	5.200	4.801	5.000	4.952	890,192
2022-07-29	4.900	5.200	4.800	5.000	4.952	717,148
2022-07-28	5.050	5.200	4.800	4.900	4.853	260,664
2022-07-27	5.050	5.200	4.900	5.050	5.002	155,188
2022-07-26	5.050	5.200	4.900	5.050	5.002	38,489
2022-07-25	4.700	5.200	4.626	5.050	5.002	909,256
2022-07-22	4.700	4.900	4.000	4.700	4.655	1,499,887
2022-07-21	5.200	5.400	4.500	4.700	4.655	1,971,073
2022-07-20	5.200	5.400	5.000	5.100	5.051	26,773
2022-07-19	5.500	5.700	5.000	5.200	5.151	2,178,397

← NewerPage 18 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.