8I Holdings Limited (8IH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 11:50AM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,416
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	249
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	139,665
11 Apr 2024	0.0090	0.0110	0.0090	0.0110	0.0110	18,591
10 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	509,053
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,836
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,893
04 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,300
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	97,412
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,107
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,143
22 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	42,767
19 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	14,983
18 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Mar 2024	0.0080	0.0110	0.0080	0.0110	0.0110	40,928
14 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13,000
11 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	54,000
08 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	34
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	116,524
05 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,171
04 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	7,100
01 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	32,000
27 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	31,000
26 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	26,837
23 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	73,869
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	11,207
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,500
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,900
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,954
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,500
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,634
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	97,799
29 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	104,780
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	22,500
24 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,999
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
22 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	40,462
19 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	25,083
18 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	39,258
17 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	63,145
15 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	2,926
19 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	55
15 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Dec 2023	0.0200	0.0200	0.0170	0.0170	0.0170	43,279
07 Dec 2023	0.0200	0.0220	0.0200	0.0220	0.0220	69,641
06 Dec 2023	0.0140	0.0200	0.0140	0.0200	0.0200	164,609
05 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Dec 2023	0.0120	0.0140	0.0120	0.0140	0.0140	8,277
30 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
29 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,452
28 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	22,400
27 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6455+0.0003(+0.05%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.02+0.17(+0.21%)

GOLD2,316.00-30.40(-1.30%)

Bitcoin AUD103,197.49+397.93(+0.39%)

8I Holdings Limited (8IH.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6455
+0.0003(+0.05%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.02
+0.17(+0.21%)

GOLD
2,316.00
-30.40(-1.30%)

Bitcoin AUD
103,197.49
+397.93(+0.39%)