Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

92 Energy Limited (92E.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3700

-0.0150

(-3.90%)

At close: 03:59PM AEDT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.3950	0.3950	0.3700	0.3700	0.3700	159,848
29 Nov 2023	0.3950	0.3950	0.3700	0.3700	0.3700	159,848
28 Nov 2023	0.4100	0.4150	0.3850	0.3850	0.3850	377,763
27 Nov 2023	0.4000	0.4250	0.4000	0.4050	0.4050	393,582
24 Nov 2023	0.3950	0.3950	0.3850	0.3950	0.3950	167,496
23 Nov 2023	0.3900	0.3950	0.3800	0.3900	0.3900	197,210
22 Nov 2023	0.4000	0.4100	0.3900	0.3900	0.3900	186,989
21 Nov 2023	0.4150	0.4200	0.4000	0.4050	0.4050	187,386
20 Nov 2023	0.4200	0.4250	0.4000	0.4150	0.4150	270,955
17 Nov 2023	0.4000	0.4400	0.4000	0.4100	0.4100	990,412
16 Nov 2023	0.4000	0.4050	0.3850	0.3850	0.3850	241,176
15 Nov 2023	0.4200	0.4250	0.3900	0.4000	0.4000	236,814
14 Nov 2023	0.3750	0.4200	0.3750	0.4100	0.4100	862,603
13 Nov 2023	0.4000	0.4000	0.3600	0.3600	0.3600	137,284
10 Nov 2023	0.4000	0.4000	0.3850	0.3900	0.3900	259,919
09 Nov 2023	0.3900	0.4000	0.3750	0.3950	0.3950	159,416
08 Nov 2023	0.3600	0.4000	0.3600	0.4000	0.4000	858,154
07 Nov 2023	0.3500	0.3950	0.3450	0.3550	0.3550	1,408,347
06 Nov 2023	0.3300	0.3350	0.3250	0.3350	0.3350	110,409
03 Nov 2023	0.3450	0.3500	0.3300	0.3300	0.3300	128,540
02 Nov 2023	0.3500	0.3750	0.3400	0.3400	0.3400	315,098
01 Nov 2023	0.3300	0.3450	0.3300	0.3400	0.3400	155,979
31 Oct 2023	0.3200	0.3200	0.3150	0.3200	0.3200	194,659
30 Oct 2023	0.3300	0.3300	0.3150	0.3200	0.3200	471,353
27 Oct 2023	0.3450	0.3550	0.3400	0.3400	0.3400	99,071
26 Oct 2023	0.3700	0.3700	0.3450	0.3500	0.3500	318,451
25 Oct 2023	0.3500	0.3600	0.3450	0.3550	0.3550	435,955
24 Oct 2023	0.3350	0.3450	0.3250	0.3450	0.3450	120,078
23 Oct 2023	0.3500	0.3550	0.3300	0.3400	0.3400	360,639
20 Oct 2023	0.3250	0.3500	0.3250	0.3450	0.3450	629,467
19 Oct 2023	0.3050	0.3450	0.3050	0.3200	0.3200	688,204
18 Oct 2023	0.2950	0.3000	0.2900	0.3000	0.3000	92,855
17 Oct 2023	0.3000	0.3050	0.2850	0.2850	0.2850	693,389
16 Oct 2023	0.3100	0.3100	0.3000	0.3000	0.3000	164,280
13 Oct 2023	0.3100	0.3100	0.3050	0.3050	0.3050	129,655
12 Oct 2023	0.3150	0.3150	0.3050	0.3050	0.3050	85,028
11 Oct 2023	0.3100	0.3150	0.3050	0.3150	0.3150	208,770
10 Oct 2023	0.3000	0.3100	0.3000	0.3050	0.3050	245,113
09 Oct 2023	0.3200	0.3300	0.3000	0.3000	0.3000	555,686
06 Oct 2023	0.3200	0.3250	0.3150	0.3200	0.3200	178,917
05 Oct 2023	0.3050	0.3300	0.3000	0.3150	0.3150	539,370
04 Oct 2023	0.3200	0.3200	0.3050	0.3050	0.3050	155,893
03 Oct 2023	0.3300	0.3400	0.3150	0.3200	0.3200	446,850
02 Oct 2023	0.3350	0.3400	0.3300	0.3400	0.3400	680,247
29 Sept 2023	0.3100	0.3350	0.3100	0.3250	0.3250	914,916
28 Sept 2023	0.3100	0.3100	0.2950	0.2950	0.2950	233,579
27 Sept 2023	0.2800	0.3200	0.2800	0.3000	0.3000	394,021
26 Sept 2023	0.3350	0.3350	0.3000	0.3050	0.3050	1,402,743
25 Sept 2023	0.3000	0.3200	0.2850	0.3150	0.3150	976,201
22 Sept 2023	0.3000	0.3000	0.2850	0.2850	0.2850	376,902
21 Sept 2023	0.2900	0.3050	0.2850	0.3000	0.3000	394,902
20 Sept 2023	0.2800	0.3000	0.2750	0.2800	0.2800	377,823
19 Sept 2023	0.2950	0.3000	0.2800	0.2800	0.2800	241,383
18 Sept 2023	0.3150	0.3150	0.2900	0.2950	0.2950	689,001
15 Sept 2023	0.3450	0.3450	0.3100	0.3200	0.3200	827,675
14 Sept 2023	0.2800	0.3350	0.2800	0.3300	0.3300	1,923,840
13 Sept 2023	0.3550	0.3550	0.2600	0.2650	0.2650	2,863,554
12 Sept 2023	0.3600	0.3600	0.3500	0.3500	0.3500	253,140
11 Sept 2023	0.3600	0.3600	0.3400	0.3450	0.3450	197,833
08 Sept 2023	0.3500	0.3550	0.3400	0.3550	0.3550	239,543
07 Sept 2023	0.3750	0.3750	0.3450	0.3500	0.3500	340,226
06 Sept 2023	0.3600	0.3800	0.3550	0.3750	0.3750	897,802
05 Sept 2023	0.3650	0.3700	0.3500	0.3550	0.3550	288,651
04 Sept 2023	0.3700	0.3750	0.3600	0.3700	0.3700	676,578
01 Sept 2023	0.3150	0.3600	0.3150	0.3600	0.3600	349,317
31 Aug 2023	0.3100	0.3200	0.3100	0.3200	0.3200	214,968
30 Aug 2023	0.3300	0.3300	0.3000	0.3100	0.3100	299,506
29 Aug 2023	0.3300	0.3300	0.3100	0.3150	0.3150	306,197
28 Aug 2023	0.3400	0.3400	0.3250	0.3300	0.3300	245,446
25 Aug 2023	0.3400	0.3400	0.3250	0.3250	0.3250	294,556
24 Aug 2023	0.3300	0.3500	0.3300	0.3400	0.3400	297,712
23 Aug 2023	0.3300	0.3350	0.3250	0.3300	0.3300	503,634
22 Aug 2023	0.3100	0.3300	0.3100	0.3300	0.3300	1,082,122
21 Aug 2023	0.3000	0.3000	0.2850	0.3000	0.3000	894,677
18 Aug 2023	0.2900	0.2950	0.2850	0.2900	0.2900	104,437
17 Aug 2023	0.2950	0.2950	0.2850	0.2950	0.2950	60,904
16 Aug 2023	0.3000	0.3050	0.2900	0.2900	0.2900	152,167
15 Aug 2023	0.3150	0.3200	0.3000	0.3000	0.3000	484,582
14 Aug 2023	0.3100	0.3250	0.3100	0.3100	0.3100	454,885
11 Aug 2023	0.3000	0.3000	0.2975	0.2975	0.2975	70,517
10 Aug 2023	0.2850	0.3000	0.2800	0.3000	0.3000	425,086
09 Aug 2023	0.3000	0.3000	0.2800	0.2800	0.2800	128,753
08 Aug 2023	0.2900	0.3000	0.2900	0.3000	0.3000	192,404
07 Aug 2023	0.2900	0.2950	0.2800	0.2900	0.2900	142,138
04 Aug 2023	0.3000	0.3000	0.2800	0.2900	0.2900	135,580
03 Aug 2023	0.2900	0.3000	0.2850	0.3000	0.3000	71,159
02 Aug 2023	0.3050	0.3050	0.3000	0.3000	0.3000	192,338
01 Aug 2023	0.2950	0.3050	0.2850	0.2950	0.2950	552,730
31 July 2023	0.3000	0.3000	0.2800	0.2900	0.2900	269,293
28 July 2023	0.3100	0.3100	0.2950	0.2950	0.2950	576,808
27 July 2023	0.3000	0.3050	0.2950	0.3050	0.3050	902,680
26 July 2023	0.3050	0.3100	0.3000	0.3000	0.3000	840,004
25 July 2023	0.3150	0.3200	0.3000	0.3050	0.3050	501,256
24 July 2023	0.3450	0.3450	0.3150	0.3200	0.3200	245,381
21 July 2023	0.3350	0.3450	0.3350	0.3450	0.3450	27,857
20 July 2023	0.3400	0.3450	0.3250	0.3400	0.3400	226,940
19 July 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
18 July 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
17 July 2023	0.3500	0.3500	0.3400	0.3450	0.3450	199,006
14 July 2023	0.3550	0.3600	0.3450	0.3550	0.3550	174,128
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6609-0.0041(-0.62%)

ASX 2007,035.30+20.10(+0.29%)

OIL76.99+0.58(+0.76%)

GOLD2,062.40+2.20(+0.11%)

Bitcoin AUD57,056.70+45.85(+0.08%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

92 Energy Limited (92E.AX)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6609
-0.0041(-0.62%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
76.99
+0.58(+0.76%)

GOLD
2,062.40
+2.20(+0.11%)

Bitcoin AUD
57,056.70
+45.85(+0.08%)