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
23 Sep. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	594,800
20 Sep. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	15,626,469
19 Sep. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	9,214,468
18 Sep. 2019	0.0130	0.0140	0.0130	0.0140	0.0140	1,771,600
17 Sep. 2019	0.0130	0.0140	0.0130	0.0140	0.0140	1,904,370
16 Sep. 2019	0.0140	0.0140	0.0130	0.0130	0.0130	6,407,858
13 Sep. 2019	0.0130	0.0140	0.0130	0.0130	0.0130	6,996,456
12 Sep. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Sep. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Sep. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	3,950,890
09 Sep. 2019	0.0140	0.0145	0.0140	0.0140	0.0140	1,505,160
06 Sep. 2019	0.0140	0.0140	0.0130	0.0140	0.0140	5,351,572
05 Sep. 2019	0.0140	0.0150	0.0130	0.0135	0.0135	4,193,184
04 Sep. 2019	0.0140	0.0150	0.0130	0.0140	0.0140	6,887,363
03 Sep. 2019	-	-	-	-	-	-
02 Sep. 2019	0.0150	0.0155	0.0150	0.0150	0.0150	6,297,399
30 Aug. 2019	0.0150	0.0155	0.0150	0.0150	0.0150	2,639,880
29 Aug. 2019	0.0150	0.0155	0.0150	0.0150	0.0150	2,166,123
28 Aug. 2019	0.0160	0.0160	0.0150	0.0160	0.0160	4,308,304
27 Aug. 2019	0.0160	0.0170	0.0160	0.0170	0.0170	2,785,785
26 Aug. 2019	0.0170	0.0170	0.0150	0.0150	0.0150	5,813,187
23 Aug. 2019	0.0160	0.0180	0.0150	0.0170	0.0170	26,679,448
22 Aug. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Aug. 2019	0.0160	0.0165	0.0160	0.0160	0.0160	789,832
20 Aug. 2019	0.0160	0.0170	0.0160	0.0160	0.0160	1,847,837
19 Aug. 2019	0.0170	0.0170	0.0160	0.0160	0.0160	440,666
16 Aug. 2019	0.0170	0.0170	0.0160	0.0160	0.0160	456,244
15 Aug. 2019	0.0160	0.0170	0.0160	0.0160	0.0160	1,537,629
14 Aug. 2019	0.0170	0.0170	0.0160	0.0160	0.0160	481,848
13 Aug. 2019	0.0170	0.0170	0.0170	0.0170	0.0170	700,000
12 Aug. 2019	0.0170	0.0170	0.0170	0.0170	0.0170	1,344,790
09 Aug. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	683,501
08 Aug. 2019	0.0160	0.0170	0.0160	0.0160	0.0160	668,980
07 Aug. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	3,208,182
06 Aug. 2019	0.0170	0.0170	0.0170	0.0170	0.0170	1,504,660
05 Aug. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	49,750
02 Aug. 2019	0.0180	0.0180	0.0170	0.0180	0.0180	2,352,625
01 Aug. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	984,621
31 Jul. 2019	0.0180	0.0180	0.0160	0.0160	0.0160	4,696,204
30 Jul. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	2,798,882
29 Jul. 2019	0.0170	0.0175	0.0170	0.0170	0.0170	447,163
26 Jul. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	1,273,628
25 Jul. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	3,194,497
24 Jul. 2019	0.0170	0.0185	0.0170	0.0180	0.0180	5,782,502
23 Jul. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	5,804,841
22 Jul. 2019	0.0170	0.0175	0.0170	0.0170	0.0170	1,402,058
19 Jul. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	2,425,920
18 Jul. 2019	0.0170	0.0175	0.0170	0.0170	0.0170	5,087,175
17 Jul. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	2,550,379
16 Jul. 2019	0.0180	0.0180	0.0180	0.0180	0.0180	1,637,967
15 Jul. 2019	0.0180	0.0180	0.0180	0.0180	0.0180	1,452,776
12 Jul. 2019	0.0180	0.0180	0.0170	0.0180	0.0180	2,317,656
11 Jul. 2019	0.0190	0.0190	0.0180	0.0180	0.0180	1,426,363
10 Jul. 2019	0.0180	0.0185	0.0180	0.0180	0.0180	8,308,879
09 Jul. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	2,617,266
08 Jul. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	1,017,007
05 Jul. 2019	0.0170	0.0180	0.0170	0.0180	0.0180	1,599,258
04 Jul. 2019	0.0170	0.0170	0.0160	0.0170	0.0170	4,767,908
03 Jul. 2019	0.0170	0.0175	0.0170	0.0170	0.0170	2,599,318
02 Jul. 2019	0.0170	0.0180	0.0170	0.0170	0.0170	1,246,956
01 Jul. 2019	0.0180	0.0185	0.0170	0.0185	0.0185	10,056,813
28 Jun. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	11,469,089
27 Jun. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	18,031,219
26 Jun. 2019	0.0170	0.0170	0.0160	0.0160	0.0160	3,549,142
25 Jun. 2019	0.0160	0.0160	0.0150	0.0150	0.0150	7,484,884
24 Jun. 2019	0.0160	0.0165	0.0160	0.0160	0.0160	1,952,375
21 Jun. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	1,159,527
20 Jun. 2019	0.0160	0.0165	0.0150	0.0160	0.0160	11,197,038
19 Jun. 2019	0.0160	0.0165	0.0160	0.0160	0.0160	7,305,826
18 Jun. 2019	0.0170	0.0170	0.0160	0.0160	0.0160	12,281,566
17 Jun. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	2,207,192
14 Jun. 2019	0.0170	0.0175	0.0170	0.0170	0.0170	1,195,958
13 Jun. 2019	0.0180	0.0180	0.0170	0.0180	0.0180	10,581,425
12 Jun. 2019	0.0180	0.0180	0.0170	0.0170	0.0170	13,443,555
11 Jun. 2019	0.0180	0.0185	0.0170	0.0180	0.0180	15,423,337
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	0.0170	0.0170	0.0160	0.0170	0.0170	5,516,446
05 Jun. 2019	0.0170	0.0180	0.0160	0.0170	0.0170	42,422,026
04 Jun. 2019	0.0150	0.0160	0.0150	0.0150	0.0150	21,835,827
03 Jun. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	1,394,046
31 May 2019	0.0140	0.0150	0.0140	0.0140	0.0140	1,150,113
30 May 2019	0.0140	0.0140	0.0140	0.0140	0.0140	394,805
29 May 2019	0.0140	0.0145	0.0140	0.0140	0.0140	1,522,564
28 May 2019	0.0140	0.0145	0.0140	0.0140	0.0140	2,444,756
27 May 2019	0.0150	0.0150	0.0140	0.0150	0.0150	4,398,935
24 May 2019	0.0150	0.0150	0.0140	0.0150	0.0150	7,172,818
23 May 2019	0.0140	0.0150	0.0140	0.0140	0.0140	4,371,708
22 May 2019	0.0130	0.0140	0.0130	0.0140	0.0140	3,156,583
21 May 2019	0.0130	0.0140	0.0130	0.0130	0.0130	1,553,169
20 May 2019	0.0140	0.0140	0.0130	0.0130	0.0130	2,308,871
17 May 2019	0.0130	0.0140	0.0130	0.0140	0.0140	1,544,000
16 May 2019	0.0140	0.0140	0.0130	0.0135	0.0135	1,292,179
15 May 2019	0.0130	0.0140	0.0130	0.0130	0.0130	1,365,421
14 May 2019	0.0130	0.0135	0.0130	0.0130	0.0130	953,742
13 May 2019	0.0130	0.0135	0.0130	0.0135	0.0135	395,678
10 May 2019	0.0130	0.0135	0.0130	0.0130	0.0130	1,379,904
09 May 2019	0.0140	0.0140	0.0130	0.0130	0.0130	2,006,831
08 May 2019	0.0140	0.0140	0.0130	0.0130	0.0130	2,979,609
07 May 2019	0.0150	0.0150	0.0130	0.0140	0.0140	2,755,524
06 May 2019	0.0140	0.0140	0.0130	0.0130	0.0130	2,621,139
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...