88 Energy Limited (88E.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0030

-0.0010

(-25.00%)

At close: 04:10PM AEST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	42,397,411
Apr 24, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	589,704,106
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	16,590,486
Apr 19, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	51,257,144
Apr 18, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	28,286,604
Apr 17, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	25,023,859
Apr 16, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	313,290,204
Apr 15, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	70,732,049
Apr 12, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	68,118,107
Apr 11, 2024	0.0060	0.0065	0.0050	0.0050	0.0050	188,428,565
Apr 10, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	49,140,272
Apr 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	30,539,804
Apr 08, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	31,327,584
Apr 05, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	49,789,458
Apr 04, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	91,863,043
Apr 03, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	293,480,305
Apr 02, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	43,954,092
Mar 28, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	11,601,900
Mar 27, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	13,920,163
Mar 26, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	19,011,771
Mar 25, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	16,133,502
Mar 22, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	31,293,405
Mar 21, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	9,822,945
Mar 20, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	17,923,116
Mar 19, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	37,672,590
Mar 18, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	61,000,782
Mar 15, 2024	0.0060	0.0065	0.0055	0.0060	0.0060	288,957,010
Mar 14, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	11,214,969
Mar 13, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	16,543,663
Mar 12, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	60,527,810
Mar 11, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	26,827,351
Mar 08, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	16,985,669
Mar 07, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	35,215,944
Mar 06, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	58,710,787
Mar 05, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,051,747
Mar 04, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	21,161,347
Mar 01, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	14,521,513
Feb 29, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	20,710,501
Feb 28, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	18,958,439
Feb 27, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	33,747,018
Feb 26, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	30,833,307
Feb 23, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	86,515,349
Feb 22, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	118,431,568
Feb 21, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	26,568,074
Feb 20, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	127,939,390
Feb 19, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	42,674,894
Feb 16, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	12,814,315
Feb 15, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	100,673,587
Feb 14, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	4,935,746
Feb 13, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	29,809,373
Feb 12, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	19,075,844
Feb 09, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	12,741,261
Feb 08, 2024	0.0050	0.0050	0.0045	0.0050	0.0050	30,449,685
Feb 07, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	52,939,364
Feb 06, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	48,014,291
Feb 05, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	15,947,303
Feb 02, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	5,109,570
Feb 01, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,461,580
Jan 31, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	7,858,475
Jan 30, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	13,578,415
Jan 29, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	4,081,821
Jan 25, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	4,987,538
Jan 24, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	11,046,113
Jan 23, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	2,884,691
Jan 22, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	13,139,617
Jan 19, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	11,833,136
Jan 18, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	114,970,880
Jan 17, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	1,988,942
Jan 16, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	3,769,448
Jan 15, 2024	0.0050	0.0050	0.0040	0.0045	0.0045	1,142,915
Jan 12, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	2,707,562
Jan 11, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,908,689
Jan 10, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	31,537,610
Jan 09, 2024	0.0040	0.0045	0.0040	0.0040	0.0040	7,468,874
Jan 08, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	8,515,151
Jan 05, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	4,869,081
Jan 04, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	7,474,538
Jan 03, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	11,234,008
Jan 02, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	6,841,085
Dec 29, 2023	0.0050	0.0050	0.0040	0.0050	0.0050	5,233,239
Dec 28, 2023	0.0040	0.0045	0.0040	0.0040	0.0040	31,803,048
Dec 27, 2023	0.0050	0.0050	0.0040	0.0040	0.0040	13,083,872
Dec 22, 2023	0.0050	0.0050	0.0040	0.0050	0.0050	15,240,114
Dec 21, 2023	0.0050	0.0050	0.0040	0.0040	0.0040	3,957,872
Dec 20, 2023	0.0040	0.0045	0.0040	0.0040	0.0040	13,496,738
Dec 19, 2023	0.0050	0.0050	0.0040	0.0040	0.0040	19,915,610
Dec 18, 2023	0.0040	0.0050	0.0040	0.0050	0.0050	19,985,631
Dec 15, 2023	0.0050	0.0050	0.0040	0.0050	0.0050	19,553,135
Dec 14, 2023	0.0040	0.0050	0.0040	0.0050	0.0050	21,936,008
Dec 13, 2023	0.0040	0.0045	0.0040	0.0040	0.0040	33,296,964
Dec 12, 2023	0.0040	0.0045	0.0040	0.0040	0.0040	11,487,771
Dec 11, 2023	0.0040	0.0050	0.0040	0.0040	0.0040	31,645,872
Dec 08, 2023	0.0050	0.0050	0.0040	0.0040	0.0040	18,994,282
Dec 07, 2023	0.0040	0.0045	0.0040	0.0040	0.0040	24,212,775
Dec 06, 2023	0.0040	0.0050	0.0040	0.0040	0.0040	28,880,605
Dec 05, 2023	0.0050	0.0050	0.0040	0.0040	0.0040	62,640,968
Dec 04, 2023	0.0050	0.0055	0.0045	0.0050	0.0050	135,532,541
Dec 01, 2023	0.0050	0.0055	0.0050	0.0050	0.0050	65,953,310
Nov 30, 2023	0.0050	0.0055	0.0050	0.0050	0.0050	41,364,411
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,944.27+755.80(+0.88%)

88 Energy Limited (88E.AX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,944.27
+755.80(+0.88%)