NH3 Clean Energy Limited (ASX:NH3)
Australia · Delayed Price · Currency is AUD 0.0860
-0.0020 (-2.27%)
Oct 23, 2026, 3:47 PM AEDT
NH3 Clean Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.27% | 835,523 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 859,991 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.43% | 236,690 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.37% | 199,439 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 781,412 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 148,797 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 237,089 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.43% | 202,137 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 295,592 |
| Oct 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.43% | 175,402 |
| Oct 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.49% | 368,706 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 515,044 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 186,785 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 1,269,966 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 421,922 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.32% | 925,050 |
| Oct 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 188,631 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 228,758 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 613,368 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 772,335 |
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 14,064 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 442,057 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.10% | 102,553 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 266,666 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 322,922 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 252,131 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 539,874 |
| Sep 16, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 3,039,938 |
| Sep 15, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 31.58% | 2,114,343 |
| Sep 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 319,435 |
| Sep 11, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.10% | 24,044 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 168,025 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 336,071 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.49% | 414,611 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 136,327 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.37% | 26,249 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 415,883 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 717,657 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 244,505 |
| Aug 31, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 760,308 |
| Aug 28, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 439,960 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 338,348 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 508,328 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 981,210 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 783,740 |
| Aug 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 1,161,712 |
| Aug 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 6.82% | 607,110 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.76% | 396,442 |
| Aug 18, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 239,490 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 532,205 |