ASX - Delayed Quote • AUD
Helios Energy Limited (HE8.AX)
At close: April 24 at 3:42 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 24, 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 223,900 |
Apr 23, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 418,166 |
Apr 22, 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 415,227 |
Apr 19, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 536,053 |
Apr 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 905 |
Apr 17, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 92,964 |
Apr 16, 2024 | 0.0520 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 527,529 |
Apr 15, 2024 | 0.0500 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 1,540,748 |
Apr 12, 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 2,242,718 |
Apr 11, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 111,890 |
Apr 10, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 879,011 |
Apr 9, 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 542,109 |
Apr 8, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 5, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 4, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 4 |
Apr 3, 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 26,636 |
Apr 2, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 310,444 |
Mar 28, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 23,704 |
Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 26, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 53,549 |
Mar 25, 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 99,118 |
Mar 22, 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 34,129 |
Mar 21, 2024 | 0.0485 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 162,098 |
Mar 20, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 248,624 |
Mar 19, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,500 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 371,962 |
Mar 15, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 116,999 |
Mar 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 13, 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 790,311 |
Mar 12, 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 371,888 |
Mar 11, 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 11,783 |
Mar 8, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 214,775 |
Mar 7, 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 2,365,549 |
Mar 6, 2024 | 0.0525 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 29,074 |
Mar 5, 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 287,655 |
Mar 4, 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 745,604 |
Mar 1, 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,155,393 |
Feb 29, 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 592,317 |
Feb 28, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 444,239 |
Feb 27, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Feb 26, 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 254,845 |
Feb 23, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 22,000 |
Feb 22, 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 36,120 |
Feb 21, 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 320,000 |
Feb 20, 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 316,480 |
Feb 19, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 76,960 |
Feb 16, 2024 | 0.0540 | 0.0540 | 0.0490 | 0.0520 | 0.0520 | 1,303,560 |
Feb 15, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 25,000 |
Feb 14, 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 135,000 |
Feb 13, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 210,000 |
Feb 12, 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 30,000 |
Feb 9, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 125,000 |
Feb 8, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 228,634 |
Feb 7, 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 38,249 |
Feb 6, 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 2,993,536 |
Feb 5, 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 93,050 |
Feb 2, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Feb 1, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 172,700 |
Jan 31, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 25,000 |
Jan 30, 2024 | 0.0560 | 0.0590 | 0.0520 | 0.0570 | 0.0570 | 97,671 |
Jan 29, 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 100,053 |
Jan 25, 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 85,845 |
Jan 24, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 5,000 |
Jan 23, 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 143,379 |
Jan 22, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 94,550 |
Jan 19, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 18, 2024 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 295,856 |
Jan 17, 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 266,666 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 40,518 |
Jan 15, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 |
Jan 12, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10 |
Jan 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 10, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,400 |
Jan 9, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,600 |
Jan 8, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 19 |
Jan 5, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 238,445 |
Jan 4, 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 15,473 |
Jan 3, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Jan 2, 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 58,895 |
Dec 29, 2023 | 0.0590 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 90,200 |
Dec 28, 2023 | 0.0610 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 1,241,251 |
Dec 27, 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 68,395 |
Dec 22, 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 63,693 |
Dec 21, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 15,500 |
Dec 20, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 10,000 |
Dec 19, 2023 | 0.0530 | 0.0570 | 0.0510 | 0.0570 | 0.0570 | 373,095 |
Dec 18, 2023 | 0.0530 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 115,041 |
Dec 15, 2023 | 0.0530 | 0.0570 | 0.0500 | 0.0530 | 0.0530 | 650,579 |
Dec 14, 2023 | 0.0550 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 394,403 |
Dec 13, 2023 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 11,730 |
Dec 12, 2023 | 0.0530 | 0.0610 | 0.0530 | 0.0600 | 0.0600 | 611,182 |
Dec 11, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 164,285 |
Dec 8, 2023 | 0.0530 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 128,700 |
Dec 7, 2023 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 328,712 |
Dec 6, 2023 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 118,742 |
Dec 5, 2023 | 0.0540 | 0.0550 | 0.0510 | 0.0540 | 0.0540 | 1,116,060 |
Dec 4, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 869,806 |
Dec 1, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 30, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 5,000 |
Nov 29, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 28, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 27,026 |
Nov 27, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 89,274 |
Nov 24, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Nov 23, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Nov 22, 2023 | 0.0610 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 117,222 |
Nov 21, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Nov 20, 2023 | 0.0640 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 58,935 |
Nov 17, 2023 | 0.0600 | 0.0640 | 0.0590 | 0.0640 | 0.0640 | 395,980 |
Nov 16, 2023 | 0.0560 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 321,079 |
Nov 15, 2023 | 0.0565 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 93,747 |
Nov 14, 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 189,000 |
Nov 13, 2023 | 0.0550 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 523,296 |
Nov 10, 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 24,297 |
Nov 9, 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 124,132 |
Nov 8, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 7, 2023 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 214,526 |
Nov 6, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Nov 3, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Nov 2, 2023 | 0.0570 | 0.0620 | 0.0560 | 0.0620 | 0.0620 | 316,980 |
Nov 1, 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 53,794 |
Oct 31, 2023 | 0.0640 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 162,829 |
Oct 30, 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 116,489 |
Oct 27, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 100,700 |
Oct 26, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 17,366 |
Oct 25, 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 35,112 |
Oct 24, 2023 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 51,666 |
Oct 23, 2023 | 0.0640 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 235,737 |
Oct 20, 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 388,643 |
Oct 19, 2023 | 0.0670 | 0.0690 | 0.0630 | 0.0640 | 0.0640 | 491,418 |
Oct 18, 2023 | 0.0580 | 0.0680 | 0.0580 | 0.0640 | 0.0640 | 1,052,317 |
Oct 17, 2023 | 0.0570 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 487,420 |
Oct 16, 2023 | 0.0540 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 501,516 |
Oct 13, 2023 | 0.0520 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 516,194 |
Oct 12, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 301,549 |
Oct 11, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 32,935 |
Oct 10, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 273,060 |
Oct 9, 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 456,534 |
Oct 6, 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 359,863 |
Oct 5, 2023 | 0.0520 | 0.0520 | 0.0470 | 0.0510 | 0.0510 | 715,168 |
Oct 4, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 148,194 |
Oct 3, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 7,457 |
Oct 2, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 202,585 |
Sep 29, 2023 | 0.0520 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 274,860 |
Sep 28, 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 861,817 |
Sep 27, 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 135,979 |
Sep 26, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 172,504 |
Sep 25, 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 152,312 |
Sep 22, 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 59,846 |
Sep 21, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Sep 20, 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 163,862 |
Sep 19, 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 433,085 |
Sep 18, 2023 | 0.0560 | 0.0570 | 0.0545 | 0.0550 | 0.0550 | 160,368 |
Sep 15, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 3,743 |
Sep 14, 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 53,789 |
Sep 13, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Sep 12, 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 45,816 |
Sep 11, 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 76,522 |
Sep 8, 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 456,907 |
Sep 7, 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 230,032 |
Sep 6, 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 739,872 |
Sep 5, 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 97,373 |
Sep 4, 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 3,170,256 |
Sep 1, 2023 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 1,368,687 |
Aug 31, 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 1,982,655 |
Aug 30, 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 382,961 |
Aug 29, 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 394,611 |
Aug 28, 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 982,572 |
Aug 25, 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 241,769 |
Aug 24, 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 72,342 |
Aug 23, 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 381,818 |
Aug 22, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 105,165 |
Aug 21, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0640 | 0.0640 | 199,131 |
Aug 18, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
Aug 17, 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 252,401 |
Aug 16, 2023 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 158,997 |
Aug 15, 2023 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 349,023 |
Aug 14, 2023 | 0.0640 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 576,372 |
Aug 11, 2023 | 0.0630 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 295,595 |
Aug 10, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 335,199 |
Aug 9, 2023 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 139,888 |
Aug 8, 2023 | 0.0650 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 461,854 |
Aug 7, 2023 | 0.0650 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 317,568 |
Aug 4, 2023 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 673,334 |
Aug 3, 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 565,409 |
Aug 2, 2023 | 0.0660 | 0.0665 | 0.0650 | 0.0650 | 0.0650 | 168,791 |
Aug 1, 2023 | 0.0660 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 110,000 |
Jul 31, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,151,780 |
Jul 28, 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 334,937 |
Jul 27, 2023 | 0.0690 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 913,358 |
Jul 26, 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 62,270 |
Jul 25, 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 52,722 |
Jul 24, 2023 | 0.0720 | 0.0720 | 0.0680 | 0.0690 | 0.0690 | 516,159 |
Jul 21, 2023 | 0.0720 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 797,548 |
Jul 20, 2023 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 9,381 |
Jul 19, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 296,074 |
Jul 18, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 285,307 |
Jul 17, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 917,843 |
Jul 14, 2023 | 0.0750 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 146,972 |
Jul 13, 2023 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 29,964 |
Jul 12, 2023 | 0.0730 | 0.0750 | 0.0710 | 0.0750 | 0.0750 | 1,362,069 |
Jul 11, 2023 | 0.0760 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 100,061 |
Jul 10, 2023 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 124,029 |
Jul 7, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 103,584 |
Jul 6, 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 123,229 |
Jul 5, 2023 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 733,646 |
Jul 4, 2023 | 0.0750 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 404,360 |
Jul 3, 2023 | 0.0750 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 221,238 |
Jun 30, 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 537,587 |
Jun 29, 2023 | 0.0730 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 80,000 |
Jun 28, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Jun 27, 2023 | 0.0710 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 150,046 |
Jun 26, 2023 | 0.0730 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 142,799 |
Jun 23, 2023 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 413,890 |
Jun 22, 2023 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 75,012 |
Jun 21, 2023 | 0.0700 | 0.0740 | 0.0670 | 0.0740 | 0.0740 | 701,098 |
Jun 20, 2023 | 0.0740 | 0.0740 | 0.0690 | 0.0700 | 0.0700 | 1,039,534 |
Jun 19, 2023 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 252,329 |
Jun 16, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 37,624 |
Jun 15, 2023 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 12,276 |
Jun 14, 2023 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 110,895 |
Jun 13, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 613,060 |
Jun 9, 2023 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 150,184 |
Jun 8, 2023 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 210,097 |
Jun 7, 2023 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 781,589 |
Jun 6, 2023 | 0.0770 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 560,963 |
Jun 5, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 35,299 |
Jun 2, 2023 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 126,309 |
Jun 1, 2023 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 135,428 |
May 31, 2023 | 0.0775 | 0.0775 | 0.0760 | 0.0760 | 0.0760 | 132,051 |
May 30, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0780 | 0.0780 | 506,598 |
May 29, 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 1,710,332 |
May 26, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 9,991 |
May 25, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 28,857 |
May 24, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 4,551 |
May 23, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 20,562 |
May 22, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 119,724 |
May 19, 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 181,584 |
May 18, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
May 17, 2023 | 0.0780 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 217,600 |
May 16, 2023 | 0.0790 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 1,052,510 |
May 15, 2023 | 0.0800 | 0.0805 | 0.0780 | 0.0780 | 0.0780 | 251,387 |
May 12, 2023 | 0.0820 | 0.0820 | 0.0770 | 0.0780 | 0.0780 | 1,678,000 |
May 11, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 109,632 |
May 10, 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 15,000 |
May 9, 2023 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 445,327 |
May 8, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 252,515 |
May 5, 2023 | 0.0830 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 781,318 |
May 4, 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 1,785 |
May 3, 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 4,553 |
May 2, 2023 | 0.0830 | 0.0845 | 0.0830 | 0.0840 | 0.0840 | 26,551 |
May 1, 2023 | 0.0840 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 754,521 |
Apr 28, 2023 | 0.0850 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 427,818 |
Apr 27, 2023 | 0.0850 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 75,775 |
Apr 26, 2023 | 0.0830 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 123,966 |
Related Tickers
GRV.AX Greenvale Energy Ltd
0.0680
+1.49%
MMR.AX MEC Resources Limited
0.0040
0.00%
NZO.AX New Zealand Oil & Gas Limited
0.4150
+1.22%
TOU.AX Tlou Energy Limited
0.0430
0.00%
KEY.AX Key Petroleum Limited
0.0010
0.00%
DOR.AX Doriemus PLC
0.0550
0.00%
TEE.AX Top End Energy Limited
0.1150
+9.52%
SAN.AX Sagalio Energy Limited
0.0050
0.00%
FZR.AX Fitzroy River Corporation Limited
0.1500
0.00%
WEL.AX Winchester Energy Limited
0.0020
0.00%