88E.AX - 88 Energy Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20190.01200.01200.01200.01200.0120594,800
20 Sep. 20190.01300.01300.01200.01200.012015,626,469
19 Sep. 20190.01300.01300.01300.01300.01309,214,468
18 Sep. 20190.01300.01400.01300.01400.01401,771,600
17 Sep. 20190.01300.01400.01300.01400.01401,904,370
16 Sep. 20190.01400.01400.01300.01300.01306,407,858
13 Sep. 20190.01300.01400.01300.01300.01306,996,456
12 Sep. 20190.01400.01400.01400.01400.0140-
11 Sep. 20190.01400.01400.01400.01400.0140-
10 Sep. 20190.01400.01400.01400.01400.01403,950,890
09 Sep. 20190.01400.01450.01400.01400.01401,505,160
06 Sep. 20190.01400.01400.01300.01400.01405,351,572
05 Sep. 20190.01400.01500.01300.01350.01354,193,184
04 Sep. 20190.01400.01500.01300.01400.01406,887,363
03 Sep. 2019------
02 Sep. 20190.01500.01550.01500.01500.01506,297,399
30 Aug. 20190.01500.01550.01500.01500.01502,639,880
29 Aug. 20190.01500.01550.01500.01500.01502,166,123
28 Aug. 20190.01600.01600.01500.01600.01604,308,304
27 Aug. 20190.01600.01700.01600.01700.01702,785,785
26 Aug. 20190.01700.01700.01500.01500.01505,813,187
23 Aug. 20190.01600.01800.01500.01700.017026,679,448
22 Aug. 20190.01600.01600.01600.01600.0160-
21 Aug. 20190.01600.01650.01600.01600.0160789,832
20 Aug. 20190.01600.01700.01600.01600.01601,847,837
19 Aug. 20190.01700.01700.01600.01600.0160440,666
16 Aug. 20190.01700.01700.01600.01600.0160456,244
15 Aug. 20190.01600.01700.01600.01600.01601,537,629
14 Aug. 20190.01700.01700.01600.01600.0160481,848
13 Aug. 20190.01700.01700.01700.01700.0170700,000
12 Aug. 20190.01700.01700.01700.01700.01701,344,790
09 Aug. 20190.01700.01800.01700.01800.0180683,501
08 Aug. 20190.01600.01700.01600.01600.0160668,980
07 Aug. 20190.01700.01800.01700.01800.01803,208,182
06 Aug. 20190.01700.01700.01700.01700.01701,504,660
05 Aug. 20190.01700.01800.01700.01800.018049,750
02 Aug. 20190.01800.01800.01700.01800.01802,352,625
01 Aug. 20190.01700.01800.01700.01800.0180984,621
31 Jul. 20190.01800.01800.01600.01600.01604,696,204
30 Jul. 20190.01800.01800.01700.01700.01702,798,882
29 Jul. 20190.01700.01750.01700.01700.0170447,163
26 Jul. 20190.01700.01800.01700.01800.01801,273,628
25 Jul. 20190.01800.01800.01700.01700.01703,194,497
24 Jul. 20190.01700.01850.01700.01800.01805,782,502
23 Jul. 20190.01700.01800.01700.01800.01805,804,841
22 Jul. 20190.01700.01750.01700.01700.01701,402,058
19 Jul. 20190.01800.01800.01700.01700.01702,425,920
18 Jul. 20190.01700.01750.01700.01700.01705,087,175
17 Jul. 20190.01800.01800.01700.01700.01702,550,379
16 Jul. 20190.01800.01800.01800.01800.01801,637,967
15 Jul. 20190.01800.01800.01800.01800.01801,452,776
12 Jul. 20190.01800.01800.01700.01800.01802,317,656
11 Jul. 20190.01900.01900.01800.01800.01801,426,363
10 Jul. 20190.01800.01850.01800.01800.01808,308,879
09 Jul. 20190.01700.01800.01700.01800.01802,617,266
08 Jul. 20190.01700.01800.01700.01800.01801,017,007
05 Jul. 20190.01700.01800.01700.01800.01801,599,258
04 Jul. 20190.01700.01700.01600.01700.01704,767,908
03 Jul. 20190.01700.01750.01700.01700.01702,599,318
02 Jul. 20190.01700.01800.01700.01700.01701,246,956
01 Jul. 20190.01800.01850.01700.01850.018510,056,813
28 Jun. 20190.01800.01800.01700.01700.017011,469,089
27 Jun. 20190.01800.01800.01700.01700.017018,031,219
26 Jun. 20190.01700.01700.01600.01600.01603,549,142
25 Jun. 20190.01600.01600.01500.01500.01507,484,884
24 Jun. 20190.01600.01650.01600.01600.01601,952,375
21 Jun. 20190.01600.01600.01600.01600.01601,159,527
20 Jun. 20190.01600.01650.01500.01600.016011,197,038
19 Jun. 20190.01600.01650.01600.01600.01607,305,826
18 Jun. 20190.01700.01700.01600.01600.016012,281,566
17 Jun. 20190.01800.01800.01700.01700.01702,207,192
14 Jun. 20190.01700.01750.01700.01700.01701,195,958
13 Jun. 20190.01800.01800.01700.01800.018010,581,425
12 Jun. 20190.01800.01800.01700.01700.017013,443,555
11 Jun. 20190.01800.01850.01700.01800.018015,423,337
07 Jun. 2019------
06 Jun. 20190.01700.01700.01600.01700.01705,516,446
05 Jun. 20190.01700.01800.01600.01700.017042,422,026
04 Jun. 20190.01500.01600.01500.01500.015021,835,827
03 Jun. 20190.01400.01400.01400.01400.01401,394,046
31 May 20190.01400.01500.01400.01400.01401,150,113
30 May 20190.01400.01400.01400.01400.0140394,805
29 May 20190.01400.01450.01400.01400.01401,522,564
28 May 20190.01400.01450.01400.01400.01402,444,756
27 May 20190.01500.01500.01400.01500.01504,398,935
24 May 20190.01500.01500.01400.01500.01507,172,818
23 May 20190.01400.01500.01400.01400.01404,371,708
22 May 20190.01300.01400.01300.01400.01403,156,583
21 May 20190.01300.01400.01300.01300.01301,553,169
20 May 20190.01400.01400.01300.01300.01302,308,871
17 May 20190.01300.01400.01300.01400.01401,544,000
16 May 20190.01400.01400.01300.01350.01351,292,179
15 May 20190.01300.01400.01300.01300.01301,365,421
14 May 20190.01300.01350.01300.01300.0130953,742
13 May 20190.01300.01350.01300.01350.0135395,678
10 May 20190.01300.01350.01300.01300.01301,379,904
09 May 20190.01400.01400.01300.01300.01302,006,831
08 May 20190.01400.01400.01300.01300.01302,979,609
07 May 20190.01500.01500.01300.01400.01402,755,524
06 May 20190.01400.01400.01300.01300.01302,621,139
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...