Stonehorse Energy Limited (SHE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 03:36PM AEST

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,544,121
Jun 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
Jun 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	494,444
Jun 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
Jun 07, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	215,004
Jun 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jun 05, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	6,969,399
Jun 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	157,916
Jun 03, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	4,332,161
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,178,760
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,946,206
May 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	19,268
May 20, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	203,909
May 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	80,000
May 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 13, 2024	0.0105	0.0120	0.0105	0.0120	0.0120	465,481
May 10, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,697,528
May 09, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	5,259,728
May 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	573,031
May 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
May 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	7,222
May 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	76,111
Apr 30, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,906,652
Apr 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	285,035
Apr 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	92,077
Apr 19, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	830,985
Apr 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,058,995
Apr 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,516
Apr 16, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,138,493
Apr 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	60,700
Apr 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	401,434
Apr 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	410,596
Apr 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	185,337
Apr 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	206,645
Apr 05, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,689,513
Apr 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	65,000
Apr 03, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	815,040
Apr 02, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	88,144
Mar 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	23,247
Mar 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 25, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,012,476
Mar 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
Mar 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	372,630
Mar 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	227,646
Mar 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	24,000
Mar 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	327,647
Mar 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,100
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	375
Mar 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	55,000
Mar 06, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,368,200
Mar 05, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	43,232
Mar 04, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	477,752
Mar 01, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	553,000
Feb 29, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	105,301
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,302,735
Feb 27, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	50,655
Feb 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	120,000
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	23,799
Feb 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	178,200
Feb 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 16, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	240,000
Feb 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	102,200
Feb 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	75,000
Feb 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	95,321
Feb 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 09, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	446,406
Feb 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 07, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 06, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	66,000
Feb 02, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	209,242
Feb 01, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	400,000
Jan 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	743,964
Jan 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	131,694
Jan 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	200,401
Jan 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	117,662
Jan 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	229,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7275-0.0009(-0.13%)

CRUDE OIL78.32-0.13(-0.17%)

Bitcoin CAD90,246.85-1,014.88(-1.11%)

Stonehorse Energy Limited (SHE.AX)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7275
-0.0009(-0.13%)

CRUDE OIL
78.32
-0.13(-0.17%)

Bitcoin CAD
90,246.85
-1,014.88(-1.11%)