Australia markets close in 1 hour 15 minutes

Indonesia Energy Corporation Limited (INDO)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
6.24+0.04 (+0.65%)
At close: 04:00PM EDT
6.11 -0.13 (-2.08%)
After hours: 07:15PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20226.176.346.056.246.24125,000
11 Aug 20226.036.505.996.206.20586,300
10 Aug 20225.856.055.706.006.00190,600
09 Aug 20226.006.065.765.775.77287,800
08 Aug 20225.946.005.815.945.94231,900
05 Aug 20225.806.005.805.975.97309,300
04 Aug 20226.056.185.705.865.86469,100
03 Aug 20226.346.396.006.046.04306,800
02 Aug 20226.146.806.066.286.28651,600
01 Aug 20226.246.435.896.206.20512,200
29 July 20226.056.806.056.336.33968,500
28 July 20226.166.235.926.056.05309,500
27 July 20226.006.195.866.036.03695,000
26 July 20226.146.385.886.006.00590,200
25 July 20225.856.255.706.146.14530,400
22 July 20226.376.405.825.985.98571,200
21 July 20226.626.666.116.376.37609,600
20 July 20226.937.106.706.736.73553,100
19 July 20226.517.216.316.996.991,414,100
18 July 20226.677.096.456.546.54730,400
15 July 20226.956.956.436.556.55452,300
14 July 20226.566.906.556.726.72337,400
13 July 20226.276.916.046.916.911,020,700
12 July 20227.767.766.556.736.7315,233,100
11 July 20226.156.255.825.825.82312,200
08 July 20226.446.666.096.426.42434,700
07 July 20226.206.675.956.186.18757,800
06 July 20225.886.095.806.026.02247,500
05 July 20226.116.255.616.036.03445,000
01 July 20226.516.606.006.276.27437,200
30 June 20226.696.876.306.556.55392,700
29 June 20227.447.586.586.666.66699,900
28 June 20228.008.007.307.507.50663,300
27 June 20227.497.887.207.837.83744,200
24 June 20226.927.956.757.327.321,584,500
23 June 20227.087.406.666.856.85804,100
22 June 20227.277.557.017.217.21992,800
21 June 20227.908.237.707.977.97769,200
17 June 20228.058.157.397.777.77719,000
16 June 20227.458.756.748.308.301,417,100
15 June 20227.868.327.557.927.921,324,200
14 June 20229.5710.287.907.957.9513,217,700
13 June 20228.138.447.217.737.731,934,600
10 June 20229.6010.168.909.159.151,493,200
09 June 202211.5011.589.759.859.852,016,000
08 June 202212.6013.2111.1511.5811.586,005,600
07 June 202212.1213.5912.1112.5012.505,780,900
06 June 202214.0314.1512.1212.4212.421,055,700
03 June 202215.2615.3913.2113.9313.932,263,600
02 June 202215.0016.1515.0015.3715.37888,800
01 June 202216.7517.3014.8715.5515.55919,400
31 May 202218.0019.1816.7316.7316.735,390,200
27 May 202214.8216.3914.7015.7215.721,212,400
26 May 202214.5115.9014.5114.8214.82847,000
25 May 202214.5214.8914.2514.7014.70286,900
24 May 202214.6314.9814.0514.3514.35308,900
23 May 202215.0915.3114.5114.9414.94469,200
20 May 202216.2116.8814.5014.9214.921,008,200
19 May 202214.9717.7814.9716.1816.181,380,700
18 May 202217.2017.4915.0015.8015.80679,000
17 May 202218.0020.4716.1316.6816.683,118,600
16 May 202213.5718.8613.5717.5417.548,205,600
13 May 202213.4014.2713.2013.8013.80609,500
12 May 202212.8713.2412.0912.8612.86436,800
11 May 202213.8315.2813.3513.3513.351,082,700
10 May 202214.7515.7912.5013.2613.26505,700
09 May 202217.0217.4014.0514.0814.08538,400
06 May 202218.6618.9017.2518.2218.22632,800
05 May 202220.3922.5518.5419.0919.092,558,400
04 May 202219.6820.4818.3818.9818.981,463,800
03 May 202217.2319.5017.0618.1818.18592,300
02 May 202217.4418.2416.5017.1617.16646,700
29 Apr 202219.9021.2117.6218.2418.241,300,000
28 Apr 202217.8019.8817.1019.0019.001,320,500
27 Apr 202218.6118.9016.7818.0718.07534,200
26 Apr 202219.1121.1417.8518.0218.021,342,400
25 Apr 202217.8019.0717.3118.7718.77467,900
22 Apr 202219.2520.3618.6019.3019.30647,100
21 Apr 202223.8026.3917.5918.4418.442,554,900
20 Apr 202223.5527.1423.2423.7523.752,405,200
19 Apr 202223.5525.9722.6124.0924.091,934,700
18 Apr 202223.2030.6922.6025.8025.8011,413,300
14 Apr 202215.1827.7514.3226.4026.409,867,600
13 Apr 202215.5916.4714.5315.9115.91460,600
12 Apr 202216.4318.4615.1815.6015.601,469,100
11 Apr 202218.8518.8515.0715.1715.17309,700
08 Apr 202219.6620.6719.0119.8219.82441,800
07 Apr 202219.6720.9919.5920.1420.14402,800
06 Apr 202220.9023.1619.2619.5919.59566,500
05 Apr 202221.9922.8120.2120.2320.23165,300
04 Apr 202221.5722.9721.4822.4122.41274,700
01 Apr 202221.9722.5721.3021.4121.41167,600
31 Mar 202223.5025.3521.7622.6422.64418,100
30 Mar 202223.0528.4823.0525.1725.171,724,200
29 Mar 202220.5324.4120.1022.7022.70503,900
28 Mar 202221.0222.9019.7121.6421.64533,700
25 Mar 202223.8624.6321.2722.0022.001,739,000
24 Mar 202226.4127.3124.8825.3325.33716,800
23 Mar 202229.1029.8826.0027.8927.891,319,600
22 Mar 202228.6829.8827.0028.0228.021,217,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...