29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.355	0.368	0.350	0.360	0.360	1,744,810
2024-09-02	0.360	0.375	0.355	0.355	0.355	897,875
2024-08-30	0.350	0.378	0.350	0.375	0.375	1,254,458
2024-08-29	0.355	0.363	0.348	0.350	0.350	2,212,022
2024-08-28	0.370	0.380	0.360	0.360	0.360	1,129,317
2024-08-27	0.395	0.395	0.370	0.385	0.385	2,157,328
2024-08-26	0.395	0.400	0.380	0.380	0.380	1,066,694
2024-08-23	0.390	0.398	0.385	0.395	0.395	887,329
2024-08-22	0.405	0.405	0.385	0.390	0.390	675,978
2024-08-21	0.380	0.410	0.380	0.400	0.400	2,185,444
2024-08-20	0.375	0.390	0.375	0.380	0.380	386,652
2024-08-19	0.390	0.395	0.370	0.380	0.380	1,059,799
2024-08-16	0.380	0.395	0.378	0.390	0.390	2,515,045
2024-08-15	0.365	0.375	0.360	0.365	0.365	1,014,574
2024-08-14	0.370	0.385	0.365	0.365	0.365	1,277,248
2024-08-13	0.360	0.370	0.355	0.365	0.365	580,472
2024-08-12	0.380	0.380	0.360	0.360	0.360	961,183
2024-08-09	0.365	0.385	0.363	0.375	0.375	1,642,039
2024-08-08	0.360	0.365	0.345	0.350	0.350	850,839
2024-08-07	0.345	0.365	0.335	0.355	0.355	1,541,707
2024-08-06	0.335	0.365	0.320	0.345	0.345	2,407,301
2024-08-05	0.365	0.365	0.340	0.345	0.345	2,632,430
2024-08-02	0.395	0.400	0.365	0.380	0.380	3,204,548
2024-08-01	0.405	0.415	0.400	0.410	0.410	1,246,083
2024-07-31	0.375	0.408	0.370	0.400	0.400	2,248,284
2024-07-30	0.375	0.375	0.368	0.370	0.370	1,632,853
2024-07-29	0.380	0.390	0.375	0.375	0.375	939,426
2024-07-26	0.380	0.385	0.375	0.380	0.380	2,704,644
2024-07-25	0.390	0.390	0.370	0.380	0.380	4,347,444
2024-07-24	0.385	0.415	0.380	0.395	0.395	4,134,002
2024-07-23	0.395	0.395	0.375	0.380	0.380	1,452,358
2024-07-22	0.375	0.395	0.375	0.390	0.390	2,969,955
2024-07-19	0.370	0.385	0.365	0.370	0.370	3,523,706
2024-07-18	0.405	0.405	0.385	0.385	0.385	2,120,323
2024-07-17	0.415	0.425	0.405	0.405	0.405	1,743,298
2024-07-16	0.420	0.420	0.410	0.415	0.415	1,795,815
2024-07-15	0.430	0.430	0.415	0.420	0.420	1,965,685
2024-07-12	0.420	0.440	0.420	0.435	0.435	1,512,307
2024-07-11	0.425	0.430	0.415	0.425	0.425	1,397,937
2024-07-10	0.425	0.430	0.410	0.415	0.415	1,531,589
2024-07-09	0.430	0.430	0.415	0.420	0.420	1,378,278
2024-07-08	0.450	0.460	0.425	0.425	0.425	2,797,244
2024-07-05	0.430	0.455	0.430	0.445	0.445	2,681,574
2024-07-04	0.445	0.445	0.425	0.425	0.425	3,429,098
2024-07-03	0.425	0.445	0.420	0.435	0.435	1,441,092
2024-07-02	0.425	0.435	0.415	0.415	0.415	915,759
2024-07-01	0.420	0.440	0.410	0.430	0.430	1,750,120
2024-06-28	0.430	0.430	0.405	0.420	0.420	2,270,873
2024-06-27	0.415	0.430	0.410	0.430	0.430	1,895,319
2024-06-26	0.445	0.445	0.410	0.410	0.410	5,316,787
2024-06-25	0.435	0.455	0.430	0.450	0.450	2,398,025
2024-06-24	0.445	0.455	0.425	0.430	0.430	2,653,187
2024-06-21	0.455	0.465	0.450	0.450	0.450	2,271,384
2024-06-20	0.465	0.465	0.450	0.450	0.450	1,001,976
2024-06-19	0.450	0.455	0.433	0.450	0.450	1,589,831
2024-06-18	0.450	0.463	0.440	0.440	0.440	2,445,692
2024-06-17	0.475	0.475	0.450	0.450	0.450	2,070,908
2024-06-14	0.475	0.475	0.465	0.465	0.465	1,813,439
2024-06-13	0.485	0.490	0.470	0.470	0.470	1,930,727
2024-06-12	0.505	0.505	0.475	0.490	0.490	2,305,504

← NewerPage 10 of 22 · 1,265 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.