29METALS Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.310	0.330	0.298	0.320	0.320	4,278,303
2026-10-16	0.315	0.323	0.305	0.315	0.315	2,725,905
2026-10-15	0.315	0.320	0.300	0.305	0.305	3,212,658
2026-10-14	0.325	0.335	0.315	0.325	0.325	2,729,067
2026-10-13	0.330	0.345	0.325	0.325	0.325	2,673,950
2026-10-12	0.340	0.348	0.330	0.330	0.330	2,560,733
2026-10-09	0.335	0.340	0.330	0.330	0.330	2,243,190
2026-10-08	0.335	0.350	0.330	0.340	0.340	1,349,883
2026-10-07	0.345	0.350	0.335	0.340	0.340	2,171,681
2026-10-06	0.360	0.365	0.345	0.345	0.345	2,322,344
2026-10-05	0.360	0.365	0.345	0.365	0.365	1,189,358
2026-10-02	0.365	0.365	0.350	0.355	0.355	2,225,580
2026-10-01	0.370	0.370	0.355	0.360	0.360	3,304,336
2026-09-30	0.380	0.383	0.365	0.375	0.375	2,028,805
2026-09-29	0.365	0.385	0.365	0.380	0.380	2,088,530
2026-09-28	0.380	0.388	0.365	0.365	0.365	2,401,273
2026-09-25	0.385	0.390	0.373	0.380	0.380	2,805,072
2026-09-24	0.385	0.390	0.380	0.385	0.385	2,489,740
2026-09-23	0.400	0.418	0.390	0.390	0.390	7,594,932
2026-09-22	0.390	0.400	0.385	0.395	0.395	6,196,603
2026-09-21	0.370	0.390	0.365	0.385	0.385	5,051,600
2026-09-18	0.350	0.375	0.350	0.365	0.365	6,144,071
2026-09-17	0.335	0.350	0.335	0.345	0.345	2,738,535
2026-09-16	0.340	0.350	0.330	0.345	0.345	3,731,893
2026-09-15	0.350	0.350	0.330	0.335	0.335	2,938,097
2026-09-14	0.355	0.355	0.345	0.345	0.345	3,455,977
2026-09-11	0.360	0.365	0.340	0.360	0.360	6,668,062
2026-09-10	0.375	0.385	0.370	0.385	0.385	3,496,297
2026-09-09	0.375	0.385	0.370	0.380	0.380	4,663,291
2026-09-08	0.365	0.380	0.360	0.370	0.370	4,421,343
2026-09-07	0.370	0.380	0.355	0.370	0.370	2,871,177
2026-09-04	0.370	0.383	0.363	0.370	0.370	5,986,158
2026-09-03	0.360	0.365	0.350	0.360	0.360	4,350,460
2026-09-02	0.375	0.375	0.340	0.345	0.345	8,064,363
2026-09-01	0.375	0.390	0.370	0.385	0.385	4,732,527
2026-08-31	0.350	0.385	0.330	0.380	0.380	9,993,734
2026-08-28	0.335	0.360	0.325	0.355	0.355	4,516,023
2026-08-27	0.345	0.350	0.325	0.340	0.340	4,682,855
2026-08-26	0.340	0.365	0.340	0.360	0.360	5,247,418
2026-08-25	0.350	0.350	0.330	0.340	0.340	3,623,418
2026-08-24	0.335	0.350	0.325	0.350	0.350	6,014,689
2026-08-21	0.320	0.330	0.315	0.330	0.330	3,272,373
2026-08-20	0.310	0.325	0.310	0.320	0.320	3,563,505
2026-08-19	0.305	0.320	0.300	0.310	0.310	3,148,639
2026-08-18	0.315	0.330	0.310	0.310	0.310	2,398,846
2026-08-17	0.310	0.320	0.305	0.320	0.320	2,878,895
2026-08-14	0.305	0.315	0.300	0.310	0.310	1,984,415
2026-08-13	0.325	0.325	0.310	0.310	0.310	2,239,115
2026-08-12	0.310	0.330	0.310	0.325	0.325	2,634,827
2026-08-11	0.320	0.330	0.313	0.315	0.315	2,597,712
2026-08-10	0.320	0.340	0.315	0.320	0.320	7,107,352
2026-08-07	0.290	0.315	0.290	0.315	0.315	6,404,643
2026-08-06	0.285	0.300	0.285	0.295	0.295	5,175,321
2026-08-05	0.275	0.285	0.270	0.285	0.285	5,383,864
2026-08-04	0.265	0.270	0.260	0.265	0.265	2,738,056
2026-08-03	0.260	0.265	0.253	0.265	0.265	854,023
2026-07-31	0.255	0.270	0.255	0.260	0.260	3,213,937
2026-07-30	0.250	0.255	0.240	0.245	0.245	2,736,472
2026-07-29	0.250	0.255	0.245	0.245	0.245	1,794,215
2026-07-28	0.250	0.253	0.240	0.245	0.245	1,584,409

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-15	0.0160 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.