17LIVE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.74	0.77	0.74	0.77	0.77	0.66%	24,800
Apr 9, 2026	0.75	0.76	0.75	0.76	0.76	0.66%	231,000
Apr 8, 2026	0.74	0.76	0.74	0.76	0.76	-	188,200
Apr 7, 2026	0.73	0.76	0.73	0.76	0.76	3.42%	5,500
Apr 2, 2026	0.73	0.73	0.72	0.73	0.73	-1.35%	6,000
Apr 1, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	2,500
Mar 31, 2026	0.75	0.75	0.74	0.75	0.75	1.36%	2,000
Mar 30, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	10,200
Mar 27, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	79,300
Mar 26, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	17,400
Mar 25, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	2,500
Mar 24, 2026	0.77	0.77	0.76	0.76	0.76	1.33%	9,000
Mar 23, 2026	0.77	0.77	0.75	0.75	0.75	-3.23%	11,900
Mar 20, 2026	0.76	0.78	0.76	0.78	0.77	1.97%	24,000
Mar 19, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	17,000
Mar 18, 2026	0.77	0.77	0.77	0.77	0.77	-	4,000
Mar 17, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	16,600
Mar 16, 2026	0.80	0.80	0.76	0.76	0.76	-5.59%	66,300
Mar 13, 2026	0.82	0.82	0.81	0.81	0.80	-1.83%	23,500
Mar 12, 2026	0.82	0.82	0.82	0.82	0.81	-0.61%	10,000
Mar 11, 2026	0.82	0.83	0.82	0.83	0.82	-0.60%	11,100
Mar 10, 2026	0.83	0.83	0.83	0.83	0.82	1.22%	13,000
Mar 9, 2026	0.83	0.83	0.82	0.82	0.81	-3.53%	26,000
Mar 6, 2026	0.83	0.85	0.83	0.85	0.84	-0.58%	21,100
Mar 5, 2026	0.87	0.87	0.83	0.86	0.85	-1.16%	66,400
Mar 4, 2026	0.87	0.87	0.87	0.87	0.86	-1.70%	6,200
Mar 3, 2026	0.88	0.88	0.88	0.88	0.87	-0.56%	1,000
Mar 2, 2026	0.90	0.90	0.87	0.89	0.88	-1.67%	166,100
Feb 27, 2026	0.90	0.90	0.90	0.90	0.89	-	2,100
Feb 26, 2026	0.92	0.92	0.90	0.90	0.89	-1.10%	66,800
Feb 25, 2026	0.91	0.91	0.91	0.91	0.90	0.55%	100
Feb 24, 2026	0.92	0.92	0.90	0.91	0.90	-2.16%	205,600
Feb 23, 2026	0.92	0.94	0.92	0.93	0.92	-0.54%	7,900
Feb 20, 2026	0.93	0.94	0.93	0.93	0.92	-	77,200
Feb 19, 2026	0.94	0.94	0.93	0.93	0.92	-	3,100
Feb 16, 2026	0.93	0.93	0.93	0.93	0.92	0.54%	900
Feb 13, 2026	0.92	0.93	0.92	0.93	0.92	0.54%	12,400
Feb 12, 2026	0.93	0.94	0.92	0.92	0.91	-1.60%	50,500
Feb 11, 2026	0.93	0.94	0.92	0.94	0.93	1.63%	34,700
Feb 10, 2026	0.92	0.92	0.91	0.92	0.91	-	22,600
Feb 9, 2026	0.92	0.92	0.92	0.92	0.91	-	7,000
Feb 6, 2026	0.91	0.92	0.91	0.92	0.91	0.55%	30,700
Feb 5, 2026	0.91	0.93	0.91	0.92	0.91	-0.54%	38,700
Feb 4, 2026	0.92	0.92	0.92	0.92	0.91	-	29,200
Feb 3, 2026	0.93	0.93	0.92	0.92	0.91	-1.60%	27,000
Feb 2, 2026	0.94	0.94	0.94	0.94	0.93	-0.53%	32,400
Jan 30, 2026	0.94	0.94	0.93	0.94	0.93	-	89,000
Jan 29, 2026	0.96	0.96	0.94	0.94	0.93	-3.59%	143,900
Jan 28, 2026	1.01	1.01	0.95	0.98	0.97	-4.41%	217,600
Jan 27, 2026	1.03	1.04	1.00	1.02	1.01	-1.92%	84,100