Australia markets closed

92 Energy Limited (92E.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4600+0.0050 (+1.10%)
At close: 03:22PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.49500.50000.44500.46000.4600983,973
01 Dec 2022------
30 Nov 20220.45500.45500.45500.45500.4550-
29 Nov 20220.47000.47000.45500.45500.4550158,702
28 Nov 20220.48000.48000.47000.47000.470088,636
25 Nov 20220.49000.49000.47500.48000.4800149,616
24 Nov 20220.50000.50000.49000.49000.4900139,033
23 Nov 20220.52000.52000.48000.49000.4900527,602
22 Nov 20220.50500.52000.50500.51000.510045,483
21 Nov 20220.52000.53000.50000.50500.5050266,095
18 Nov 20220.53000.54500.52000.52000.520088,259
17 Nov 20220.54000.54000.53000.53000.530039,822
16 Nov 20220.55000.55000.53500.54000.540059,041
15 Nov 20220.57000.57000.54000.54000.540037,186
14 Nov 20220.56000.57000.53500.54000.5400343,666
11 Nov 20220.55000.57000.54000.54000.5400213,039
10 Nov 20220.54500.54500.52500.53000.5300178,029
09 Nov 20220.56000.58500.55000.55500.5550161,985
08 Nov 20220.55500.58500.55000.56000.5600334,458
07 Nov 20220.55000.56000.53000.55500.5550117,702
04 Nov 20220.54500.56000.51500.56000.5600302,573
03 Nov 20220.55500.55500.54000.54500.5450126,231
02 Nov 20220.56500.61000.56500.57000.5700491,182
01 Nov 20220.60000.61000.55500.56500.56505,405,444
31 Oct 20220.60000.60500.59000.60000.6000219,166
28 Oct 20220.58500.60500.58500.58500.5850261,406
27 Oct 20220.59000.63000.59000.59000.5900434,369
26 Oct 20220.58500.59500.58500.59500.5950369,730
25 Oct 20220.58000.59500.58000.58500.5850309,909
24 Oct 20220.56000.59000.56000.58000.5800411,060
21 Oct 20220.52500.54500.51000.54500.5450464,257
20 Oct 20220.51000.53500.51000.52000.5200255,125
19 Oct 20220.50500.53000.50500.52000.5200181,100
18 Oct 20220.49000.51500.49000.51500.5150146,207
17 Oct 20220.49500.49500.48000.48000.480084,133
14 Oct 20220.50500.51500.49000.49000.4900295,766
13 Oct 20220.47500.49000.47000.48500.4850200,620
12 Oct 20220.49000.49500.46500.47500.4750332,660
11 Oct 20220.52000.52000.48000.48000.4800359,251
10 Oct 20220.52000.52000.50000.50000.5000161,020
07 Oct 20220.53000.54000.52000.53500.5350382,242
06 Oct 20220.53000.54500.52500.53000.5300242,420
05 Oct 20220.57500.58500.52500.52500.5250549,281
04 Oct 20220.51500.54500.50500.54000.5400416,571
03 Oct 20220.54000.54000.49500.50000.5000365,229
30 Sept 20220.51500.53500.50500.52500.5250485,877
29 Sept 20220.51500.53000.51000.52500.5250386,045
28 Sept 20220.55000.56000.49000.49000.4900615,233
27 Sept 20220.50500.53500.50500.52000.5200398,142
26 Sept 20220.51000.52500.50000.50000.5000655,761
23 Sept 20220.56500.57000.54000.55500.5550424,272
21 Sept 20220.58500.59500.56500.57500.5750228,811
20 Sept 20220.59500.61000.58500.58500.5850290,840
19 Sept 20220.60000.62000.57000.58000.5800547,766
16 Sept 20220.62500.62500.59000.60500.6050642,363
15 Sept 20220.63000.66500.63000.65000.6500412,410
14 Sept 20220.60000.63500.58500.63000.6300994,122
13 Sept 20220.70000.71500.66000.67000.6700646,950
12 Sept 20220.72000.73000.65000.69500.69501,034,681
09 Sept 20220.63000.73500.63000.70500.70501,452,413
08 Sept 20220.62000.63500.60000.62000.62001,050,809
07 Sept 20220.61000.65000.59000.59000.5900776,348
06 Sept 20220.60000.63000.59000.62000.6200525,152
05 Sept 20220.59000.60500.56500.60000.6000752,207
02 Sept 20220.56000.58000.54000.56500.5650383,529
01 Sept 20220.66000.66000.56000.57000.57001,703,217
31 Aug 20220.60000.66000.59500.65000.65001,713,469
30 Aug 20220.54000.57000.53000.57000.57001,754,226
29 Aug 20220.47500.50000.46000.49000.49001,196,432
26 Aug 20220.53000.53500.49000.50500.50501,578,441
25 Aug 20220.52000.56000.49500.52500.52505,501,467
24 Aug 20220.39000.44000.38500.44000.44001,289,647
23 Aug 20220.38000.39000.36500.38500.3850955,133
22 Aug 20220.37000.37500.35000.37000.37001,115,116
19 Aug 20220.42000.42500.37000.38000.38003,145,876
18 Aug 20220.44000.45000.41000.41500.41501,296,298
17 Aug 20220.45500.47000.43500.47000.4700476,474
16 Aug 20220.47000.48000.44500.45000.4500411,253
15 Aug 20220.49500.49500.46500.47000.4700415,424
12 Aug 20220.51500.51500.48000.48000.4800226,754
11 Aug 20220.51000.51500.49000.51000.5100334,044
10 Aug 20220.50500.51500.48000.50500.5050300,820
09 Aug 20220.54000.57500.51500.51500.5150693,197
08 Aug 20220.51500.54500.50500.53500.53501,043,389
05 Aug 20220.47500.51500.47500.50500.5050288,255
04 Aug 20220.49500.49500.47000.47500.4750234,331
03 Aug 20220.46500.50000.46000.50000.5000387,849
02 Aug 20220.45500.46500.45000.46500.4650161,020
01 Aug 20220.51000.51500.45500.45500.4550509,652
29 July 20220.47500.50000.46000.49000.4900795,948
28 July 20220.41500.46500.41500.45500.45501,109,010
27 July 20220.40500.41500.38500.39500.3950872,139
26 July 20220.40000.40500.38000.40000.4000445,472
25 July 20220.40500.41500.37500.38000.38001,110,934
22 July 20220.42500.42500.40000.41500.4150865,342
21 July 20220.42500.43500.41500.42500.4250767,422
20 July 20220.43500.44000.41500.42000.42001,013,447
19 July 20220.43000.45000.40500.40500.4050568,000
18 July 20220.41500.43000.41000.42000.4200393,658
15 July 20220.43500.45500.42000.42000.4200481,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...