This printed article is located at https://enecoenergy.listedcompany.com/historical_price.html
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (20/11/2024 to 03/12/2024) |
0.011 | 0.012 | 0.010 | 0.011 | 841,836,700 | 0.011 |
Previous 2 weeks (06/11/2024 to 19/11/2024) |
0.008 | 0.011 | 0.008 | 0.010 | 57,540,300 | 0.010 |
Previous 4 weeks (08/10/2024 to 05/11/2024) |
0.008 | 0.012 | 0.007 | 0.009 | 45,529,200 | 0.009 |
Daily Historical Data | ||||||
03/12/2024 | 0.011 | 0.012 | 0.011 | 0.011 | 33,513,800 | 0.011 |
02/12/2024 | 0.011 | 0.011 | 0.011 | 0.011 | 21,926,400 | 0.011 |
29/11/2024 | 0.011 | 0.012 | 0.011 | 0.011 | 4,594,400 | 0.011 |
28/11/2024 | 0.011 | 0.011 | 0.010 | 0.010 | 4,702,000 | 0.010 |
27/11/2024 | 0.011 | 0.011 | 0.011 | 0.011 | 20,200 | 0.011 |
26/11/2024 | 0.011 | 0.011 | 0.011 | 0.011 | 12,608,500 | 0.011 |
25/11/2024 | 0.012 | 0.012 | 0.010 | 0.010 | 48,616,500 | 0.010 |
22/11/2024 | 0.011 | 0.012 | 0.011 | 0.012 | 702,065,500 | 0.012 |
21/11/2024 | 0.011 | 0.011 | 0.011 | 0.011 | 5,788,400 | 0.011 |
20/11/2024 | 0.011 | 0.011 | 0.010 | 0.010 | 8,001,000 | 0.010 |
19/11/2024 | 0.011 | 0.011 | 0.010 | 0.010 | 12,214,800 | 0.010 |
18/11/2024 | 0.010 | 0.011 | 0.010 | 0.011 | 24,483,800 | 0.011 |
15/11/2024 | 0.010 | 0.010 | 0.010 | 0.010 | 1,451,800 | 0.010 |
14/11/2024 | 0.009 | 0.009 | 0.009 | 0.009 | 71,000 | 0.009 |
13/11/2024 | 0.009 | 0.010 | 0.009 | 0.010 | 7,214,500 | 0.010 |
12/11/2024 | - | - | - | - | 0 | - |
11/11/2024 | 0.009 | 0.010 | 0.009 | 0.010 | 4,360,600 | 0.010 |
08/11/2024 | 0.009 | 0.009 | 0.008 | 0.009 | 1,852,800 | 0.009 |
07/11/2024 | 0.009 | 0.009 | 0.009 | 0.009 | 3,790,100 | 0.009 |
06/11/2024 | 0.008 | 0.009 | 0.008 | 0.008 | 2,100,900 | 0.008 |
05/11/2024 | 0.008 | 0.009 | 0.008 | 0.009 | 267,000 | 0.009 |
04/11/2024 | 0.009 | 0.009 | 0.009 | 0.009 | 1,427,400 | 0.009 |
01/11/2024 | 0.009 | 0.009 | 0.009 | 0.009 | 1,200,000 | 0.009 |
30/10/2024 | 0.009 | 0.009 | 0.009 | 0.009 | 13,156,100 | 0.009 |
29/10/2024 | 0.009 | 0.009 | 0.009 | 0.009 | 4,032,400 | 0.009 |
28/10/2024 | 0.009 | 0.010 | 0.009 | 0.010 | 9,259,500 | 0.010 |
25/10/2024 | 0.008 | 0.009 | 0.008 | 0.008 | 1,200,600 | 0.008 |
24/10/2024 | - | - | - | - | 0 | - |
23/10/2024 | 0.009 | 0.009 | 0.009 | 0.009 | 1,600,000 | 0.009 |
22/10/2024 | 0.008 | 0.012 | 0.007 | 0.008 | 12,391,700 | 0.008 |
21/10/2024 | 0.007 | 0.008 | 0.007 | 0.007 | 535,400 | 0.007 |
18/10/2024 | 0.007 | 0.007 | 0.007 | 0.007 | 102,000 | 0.007 |
17/10/2024 | 0.007 | 0.008 | 0.007 | 0.007 | 110,300 | 0.007 |
16/10/2024 | 0.008 | 0.008 | 0.008 | 0.008 | 94,900 | 0.008 |
15/10/2024 | - | - | - | - | 0 | - |
14/10/2024 | - | - | - | - | 0 | - |
11/10/2024 | - | - | - | - | 0 | - |
10/10/2024 | 0.007 | 0.008 | 0.007 | 0.007 | 151,900 | 0.007 |
09/10/2024 | - | - | - | - | 0 | - |
08/10/2024 | - | - | - | - | 0 | - |
07/10/2024 | 0.008 | 0.008 | 0.007 | 0.008 | 150,000 | 0.008 |
04/10/2024 | 0.008 | 0.008 | 0.007 | 0.008 | 350,000 | 0.008 |
03/10/2024 | 0.009 | 0.009 | 0.009 | 0.009 | 110,300 | 0.009 |
02/10/2024 | 0.008 | 0.009 | 0.008 | 0.009 | 95,000 | 0.009 |
01/10/2024 | 0.008 | 0.008 | 0.008 | 0.008 | 603,000 | 0.008 |
30/09/2024 | 0.009 | 0.009 | 0.008 | 0.008 | 4,024,500 | 0.008 |
27/09/2024 | 0.008 | 0.008 | 0.008 | 0.008 | 598,000 | 0.008 |
26/09/2024 | - | - | - | - | 0 | - |
25/09/2024 | 0.007 | 0.007 | 0.007 | 0.007 | 13,000 | 0.007 |
24/09/2024 | 0.007 | 0.008 | 0.007 | 0.008 | 126,200 | 0.008 |
23/09/2024 | 0.008 | 0.009 | 0.008 | 0.009 | 3,500 | 0.009 |
20/09/2024 | - | - | - | - | 0 | - |
19/09/2024 | 0.008 | 0.008 | 0.008 | 0.008 | 549,100 | 0.008 |
18/09/2024 | 0.007 | 0.008 | 0.007 | 0.008 | 1,095,200 | 0.008 |
17/09/2024 | 0.008 | 0.008 | 0.008 | 0.008 | 4,800 | 0.008 |
16/09/2024 | 0.008 | 0.008 | 0.007 | 0.008 | 5,048,400 | 0.008 |
13/09/2024 | 0.007 | 0.007 | 0.007 | 0.007 | 2,600 | 0.007 |
12/09/2024 | 0.007 | 0.007 | 0.007 | 0.007 | 100 | 0.007 |
11/09/2024 | 0.007 | 0.007 | 0.007 | 0.007 | 400 | 0.007 |
10/09/2024 | 0.008 | 0.008 | 0.007 | 0.007 | 204,200 | 0.007 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include