Mail

88E.AX - 88 Energy Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2020	0.0230	0.0230	0.0210	0.0210	0.0210	16,632,213
25 Feb 2020	0.0230	0.0230	0.0210	0.0220	0.0220	25,917,786
24 Feb 2020	0.0240	0.0245	0.0230	0.0240	0.0240	21,414,359
21 Feb 2020	0.0240	0.0245	0.0240	0.0240	0.0240	11,446,167
20 Feb 2020	0.0240	0.0250	0.0240	0.0240	0.0240	12,075,835
19 Feb 2020	0.0260	0.0260	0.0250	0.0250	0.0250	36,073,550
18 Feb 2020	0.0250	0.0250	0.0240	0.0240	0.0240	18,920,645
17 Feb 2020	0.0240	0.0240	0.0230	0.0230	0.0230	2,793,920
14 Feb 2020	0.0240	0.0240	0.0230	0.0230	0.0230	6,607,763
13 Feb 2020	0.0220	0.0240	0.0220	0.0230	0.0230	16,067,742
12 Feb 2020	0.0210	0.0220	0.0210	0.0220	0.0220	8,965,875
11 Feb 2020	0.0220	0.0220	0.0210	0.0210	0.0210	4,456,581
10 Feb 2020	0.0220	0.0220	0.0210	0.0220	0.0220	7,886,551
07 Feb 2020	0.0220	0.0225	0.0220	0.0220	0.0220	1,255,520
06 Feb 2020	0.0220	0.0225	0.0220	0.0220	0.0220	1,136,903
05 Feb 2020	0.0220	0.0225	0.0210	0.0220	0.0220	16,528,553
04 Feb 2020	0.0220	0.0225	0.0210	0.0220	0.0220	48,164,467
03 Feb 2020	0.0230	0.0235	0.0220	0.0220	0.0220	17,927,338
31 Jan 2020	0.0230	0.0230	0.0220	0.0220	0.0220	18,997,117
30 Jan 2020	0.0230	0.0235	0.0220	0.0220	0.0220	11,566,482
29 Jan 2020	0.0250	0.0250	0.0240	0.0240	0.0240	1,629,310
28 Jan 2020	0.0250	0.0250	0.0240	0.0240	0.0240	2,829,625
24 Jan 2020	0.0230	0.0250	0.0230	0.0240	0.0240	18,708,031
23 Jan 2020	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Jan 2020	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Jan 2020	0.0260	0.0260	0.0260	0.0260	0.0260	6,807,845
20 Jan 2020	0.0250	0.0260	0.0250	0.0260	0.0260	9,106,188
17 Jan 2020	0.0240	0.0250	0.0240	0.0250	0.0250	8,119,201
16 Jan 2020	0.0250	0.0250	0.0230	0.0230	0.0230	9,705,359
15 Jan 2020	0.0250	0.0250	0.0240	0.0240	0.0240	8,402,137
14 Jan 2020	0.0250	0.0255	0.0250	0.0255	0.0255	2,693,809
13 Jan 2020	0.0260	0.0260	0.0250	0.0250	0.0250	6,943,738
10 Jan 2020	0.0260	0.0260	0.0250	0.0260	0.0260	8,078,406
09 Jan 2020	0.0260	0.0260	0.0240	0.0240	0.0240	11,225,603
08 Jan 2020	0.0250	0.0250	0.0240	0.0240	0.0240	3,702,384
07 Jan 2020	0.0250	0.0250	0.0240	0.0250	0.0250	17,652,989
06 Jan 2020	0.0250	0.0250	0.0240	0.0250	0.0250	9,668,776
03 Jan 2020	0.0250	0.0260	0.0240	0.0250	0.0250	23,157,656
02 Jan 2020	0.0240	0.0250	0.0240	0.0250	0.0250	34,161,063
31 Dec 2019	0.0210	0.0220	0.0210	0.0220	0.0220	9,461,405
30 Dec 2019	0.0210	0.0210	0.0200	0.0210	0.0210	5,513,795
27 Dec 2019	0.0200	0.0210	0.0190	0.0210	0.0210	7,655,647
24 Dec 2019	0.0190	0.0200	0.0190	0.0200	0.0200	2,522,702
23 Dec 2019	0.0190	0.0190	0.0190	0.0190	0.0190	7,671,377
20 Dec 2019	0.0200	0.0200	0.0190	0.0200	0.0200	1,360,801
19 Dec 2019	0.0200	0.0200	0.0190	0.0200	0.0200	5,786,970
18 Dec 2019	0.0200	0.0205	0.0200	0.0200	0.0200	19,162,353
17 Dec 2019	0.0200	0.0200	0.0190	0.0200	0.0200	6,222,357
16 Dec 2019	0.0180	0.0195	0.0180	0.0190	0.0190	19,694,851
13 Dec 2019	0.0170	0.0170	0.0170	0.0170	0.0170	1,418,808
12 Dec 2019	0.0170	0.0180	0.0170	0.0170	0.0170	9,675,148
11 Dec 2019	0.0170	0.0170	0.0170	0.0170	0.0170	1,995,544
10 Dec 2019	0.0170	0.0175	0.0170	0.0170	0.0170	3,134,995
09 Dec 2019	0.0180	0.0180	0.0170	0.0180	0.0180	6,526,393
06 Dec 2019	0.0180	0.0180	0.0170	0.0180	0.0180	2,523,768
05 Dec 2019	0.0170	0.0175	0.0170	0.0170	0.0170	7,164,718
04 Dec 2019	0.0190	0.0190	0.0170	0.0170	0.0170	12,657,884
03 Dec 2019	0.0190	0.0195	0.0180	0.0180	0.0180	9,496,766
02 Dec 2019	0.0200	0.0200	0.0190	0.0190	0.0190	9,068,835
29 Nov 2019	0.0190	0.0200	0.0190	0.0190	0.0190	6,546,361
28 Nov 2019	0.0190	0.0195	0.0190	0.0190	0.0190	5,641,183
27 Nov 2019	0.0190	0.0195	0.0190	0.0195	0.0195	12,643,975
26 Nov 2019	0.0200	0.0200	0.0180	0.0195	0.0195	20,167,271
25 Nov 2019	0.0200	0.0205	0.0190	0.0200	0.0200	46,442,575
22 Nov 2019	0.0180	0.0190	0.0180	0.0180	0.0180	17,601,856
21 Nov 2019	0.0170	0.0180	0.0170	0.0180	0.0180	45,911,386
20 Nov 2019	0.0170	0.0170	0.0160	0.0170	0.0170	14,586,736
19 Nov 2019	0.0160	0.0165	0.0150	0.0160	0.0160	25,848,335
18 Nov 2019	0.0150	0.0160	0.0140	0.0150	0.0150	9,713,746
15 Nov 2019	0.0150	0.0160	0.0150	0.0160	0.0160	3,320,646
14 Nov 2019	0.0160	0.0160	0.0150	0.0160	0.0160	4,401,770
13 Nov 2019	0.0140	0.0155	0.0140	0.0150	0.0150	5,517,774
12 Nov 2019	0.0150	0.0155	0.0140	0.0140	0.0140	26,882,401
11 Nov 2019	0.0160	0.0165	0.0160	0.0160	0.0160	27,477,771
08 Nov 2019	0.0160	0.0160	0.0150	0.0160	0.0160	23,292,400
07 Nov 2019	0.0150	0.0155	0.0140	0.0140	0.0140	58,893,928
06 Nov 2019	0.0140	0.0150	0.0140	0.0140	0.0140	25,036,914
05 Nov 2019	0.0130	0.0130	0.0130	0.0130	0.0130	138,500
04 Nov 2019	0.0130	0.0135	0.0130	0.0130	0.0130	3,365,514
01 Nov 2019	0.0130	0.0135	0.0130	0.0130	0.0130	13,200,252
31 Oct 2019	0.0140	0.0140	0.0130	0.0130	0.0130	3,477,616
30 Oct 2019	0.0140	0.0140	0.0130	0.0140	0.0140	24,188,691
29 Oct 2019	0.0140	0.0140	0.0140	0.0140	0.0140	8,323,491
28 Oct 2019	0.0150	0.0150	0.0140	0.0140	0.0140	4,466,303
25 Oct 2019	0.0140	0.0150	0.0140	0.0140	0.0140	21,209,267
24 Oct 2019	0.0140	0.0145	0.0140	0.0140	0.0140	9,747,301
23 Oct 2019	0.0140	0.0145	0.0140	0.0140	0.0140	5,268,269
22 Oct 2019	0.0130	0.0140	0.0130	0.0140	0.0140	12,516,965
21 Oct 2019	0.0140	0.0140	0.0130	0.0135	0.0135	14,290,781
18 Oct 2019	0.0140	0.0140	0.0130	0.0140	0.0140	23,063,895
17 Oct 2019	0.0140	0.0140	0.0130	0.0140	0.0140	67,724,110
16 Oct 2019	0.0140	0.0140	0.0130	0.0140	0.0140	18,818,747
15 Oct 2019	0.0120	0.0135	0.0120	0.0130	0.0130	78,179,202
14 Oct 2019	0.0120	0.0125	0.0120	0.0125	0.0125	9,335,076
11 Oct 2019	0.0120	0.0120	0.0110	0.0120	0.0120	667,202
10 Oct 2019	0.0120	0.0120	0.0110	0.0120	0.0120	3,706,699
09 Oct 2019	0.0120	0.0120	0.0110	0.0120	0.0120	4,212,626
08 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	5,714,303
07 Oct 2019	0.0120	0.0130	0.0120	0.0120	0.0120	9,271,980
04 Oct 2019	0.0120	0.0120	0.0110	0.0120	0.0120	7,426,142
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...