88E.AX - 88 Energy Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20200.02300.02300.02100.02100.021016,632,213
25 Feb 20200.02300.02300.02100.02200.022025,917,786
24 Feb 20200.02400.02450.02300.02400.024021,414,359
21 Feb 20200.02400.02450.02400.02400.024011,446,167
20 Feb 20200.02400.02500.02400.02400.024012,075,835
19 Feb 20200.02600.02600.02500.02500.025036,073,550
18 Feb 20200.02500.02500.02400.02400.024018,920,645
17 Feb 20200.02400.02400.02300.02300.02302,793,920
14 Feb 20200.02400.02400.02300.02300.02306,607,763
13 Feb 20200.02200.02400.02200.02300.023016,067,742
12 Feb 20200.02100.02200.02100.02200.02208,965,875
11 Feb 20200.02200.02200.02100.02100.02104,456,581
10 Feb 20200.02200.02200.02100.02200.02207,886,551
07 Feb 20200.02200.02250.02200.02200.02201,255,520
06 Feb 20200.02200.02250.02200.02200.02201,136,903
05 Feb 20200.02200.02250.02100.02200.022016,528,553
04 Feb 20200.02200.02250.02100.02200.022048,164,467
03 Feb 20200.02300.02350.02200.02200.022017,927,338
31 Jan 20200.02300.02300.02200.02200.022018,997,117
30 Jan 20200.02300.02350.02200.02200.022011,566,482
29 Jan 20200.02500.02500.02400.02400.02401,629,310
28 Jan 20200.02500.02500.02400.02400.02402,829,625
24 Jan 20200.02300.02500.02300.02400.024018,708,031
23 Jan 20200.02600.02600.02600.02600.0260-
22 Jan 20200.02600.02600.02600.02600.0260-
21 Jan 20200.02600.02600.02600.02600.02606,807,845
20 Jan 20200.02500.02600.02500.02600.02609,106,188
17 Jan 20200.02400.02500.02400.02500.02508,119,201
16 Jan 20200.02500.02500.02300.02300.02309,705,359
15 Jan 20200.02500.02500.02400.02400.02408,402,137
14 Jan 20200.02500.02550.02500.02550.02552,693,809
13 Jan 20200.02600.02600.02500.02500.02506,943,738
10 Jan 20200.02600.02600.02500.02600.02608,078,406
09 Jan 20200.02600.02600.02400.02400.024011,225,603
08 Jan 20200.02500.02500.02400.02400.02403,702,384
07 Jan 20200.02500.02500.02400.02500.025017,652,989
06 Jan 20200.02500.02500.02400.02500.02509,668,776
03 Jan 20200.02500.02600.02400.02500.025023,157,656
02 Jan 20200.02400.02500.02400.02500.025034,161,063
31 Dec 20190.02100.02200.02100.02200.02209,461,405
30 Dec 20190.02100.02100.02000.02100.02105,513,795
27 Dec 20190.02000.02100.01900.02100.02107,655,647
24 Dec 20190.01900.02000.01900.02000.02002,522,702
23 Dec 20190.01900.01900.01900.01900.01907,671,377
20 Dec 20190.02000.02000.01900.02000.02001,360,801
19 Dec 20190.02000.02000.01900.02000.02005,786,970
18 Dec 20190.02000.02050.02000.02000.020019,162,353
17 Dec 20190.02000.02000.01900.02000.02006,222,357
16 Dec 20190.01800.01950.01800.01900.019019,694,851
13 Dec 20190.01700.01700.01700.01700.01701,418,808
12 Dec 20190.01700.01800.01700.01700.01709,675,148
11 Dec 20190.01700.01700.01700.01700.01701,995,544
10 Dec 20190.01700.01750.01700.01700.01703,134,995
09 Dec 20190.01800.01800.01700.01800.01806,526,393
06 Dec 20190.01800.01800.01700.01800.01802,523,768
05 Dec 20190.01700.01750.01700.01700.01707,164,718
04 Dec 20190.01900.01900.01700.01700.017012,657,884
03 Dec 20190.01900.01950.01800.01800.01809,496,766
02 Dec 20190.02000.02000.01900.01900.01909,068,835
29 Nov 20190.01900.02000.01900.01900.01906,546,361
28 Nov 20190.01900.01950.01900.01900.01905,641,183
27 Nov 20190.01900.01950.01900.01950.019512,643,975
26 Nov 20190.02000.02000.01800.01950.019520,167,271
25 Nov 20190.02000.02050.01900.02000.020046,442,575
22 Nov 20190.01800.01900.01800.01800.018017,601,856
21 Nov 20190.01700.01800.01700.01800.018045,911,386
20 Nov 20190.01700.01700.01600.01700.017014,586,736
19 Nov 20190.01600.01650.01500.01600.016025,848,335
18 Nov 20190.01500.01600.01400.01500.01509,713,746
15 Nov 20190.01500.01600.01500.01600.01603,320,646
14 Nov 20190.01600.01600.01500.01600.01604,401,770
13 Nov 20190.01400.01550.01400.01500.01505,517,774
12 Nov 20190.01500.01550.01400.01400.014026,882,401
11 Nov 20190.01600.01650.01600.01600.016027,477,771
08 Nov 20190.01600.01600.01500.01600.016023,292,400
07 Nov 20190.01500.01550.01400.01400.014058,893,928
06 Nov 20190.01400.01500.01400.01400.014025,036,914
05 Nov 20190.01300.01300.01300.01300.0130138,500
04 Nov 20190.01300.01350.01300.01300.01303,365,514
01 Nov 20190.01300.01350.01300.01300.013013,200,252
31 Oct 20190.01400.01400.01300.01300.01303,477,616
30 Oct 20190.01400.01400.01300.01400.014024,188,691
29 Oct 20190.01400.01400.01400.01400.01408,323,491
28 Oct 20190.01500.01500.01400.01400.01404,466,303
25 Oct 20190.01400.01500.01400.01400.014021,209,267
24 Oct 20190.01400.01450.01400.01400.01409,747,301
23 Oct 20190.01400.01450.01400.01400.01405,268,269
22 Oct 20190.01300.01400.01300.01400.014012,516,965
21 Oct 20190.01400.01400.01300.01350.013514,290,781
18 Oct 20190.01400.01400.01300.01400.014023,063,895
17 Oct 20190.01400.01400.01300.01400.014067,724,110
16 Oct 20190.01400.01400.01300.01400.014018,818,747
15 Oct 20190.01200.01350.01200.01300.013078,179,202
14 Oct 20190.01200.01250.01200.01250.01259,335,076
11 Oct 20190.01200.01200.01100.01200.0120667,202
10 Oct 20190.01200.01200.01100.01200.01203,706,699
09 Oct 20190.01200.01200.01100.01200.01204,212,626
08 Oct 20190.01200.01200.01200.01200.01205,714,303
07 Oct 20190.01200.01300.01200.01200.01209,271,980
04 Oct 20190.01200.01200.01100.01200.01207,426,142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...