Stonehorse Energy Limited (SHE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

+0.0010

(+8.33%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,058,995
17 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,516
16 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,138,493
15 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	60,700
12 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	401,434
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	410,596
10 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	185,337
09 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	206,645
05 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,689,513
04 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,000
03 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	815,040
02 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	88,144
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	23,247
26 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,012,476
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
20 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	372,630
19 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	227,646
18 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	24,000
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	327,647
13 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,100
11 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	375
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	55,000
06 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,368,200
05 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	43,232
04 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	477,752
01 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	553,000
29 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	105,301
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,302,735
27 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	50,655
26 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	120,000
23 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	23,799
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	178,200
20 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
16 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	240,000
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	102,200
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	75,000
13 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	95,321
12 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	446,406
08 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	66,000
02 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	209,242
01 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	400,000
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	743,964
30 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	131,694
25 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	200,401
24 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	117,662
23 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	229,200
22 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	497,200
19 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	449,579
17 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	62,866
16 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	90,000
15 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	229,200
12 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	83
09 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	893,601
08 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
05 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	179,500
04 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
03 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	157,000
02 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,000,000
29 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	299,069
27 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
22 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
21 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
20 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	566,171
19 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	7,333
18 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	120,000
15 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	312,349
14 Dec 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,436,829
13 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	437,117
11 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	765,216
08 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	150,000
07 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	210,273
05 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	120,000
04 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	285,950
01 Dec 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
30 Nov 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
29 Nov 2023	0.0140	0.0145	0.0140	0.0145	0.0145	28,157
28 Nov 2023	0.0150	0.0150	0.0140	0.0140	0.0140	22,959
27 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,041
24 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	18,750
23 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,299,999
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6422-0.0003(-0.05%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.56-0.17(-0.21%)

GOLD2,395.20-2.80(-0.12%)

Bitcoin AUD98,923.77+3,494.45(+3.66%)

Stonehorse Energy Limited (SHE.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6422
-0.0003(-0.05%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.56
-0.17(-0.21%)

GOLD
2,395.20
-2.80(-0.12%)

Bitcoin AUD
98,923.77
+3,494.45(+3.66%)