29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.530	0.535	0.495	0.505	0.505	2,424,535
2024-06-07	0.515	0.540	0.515	0.530	0.530	2,477,201
2024-06-06	0.535	0.540	0.498	0.500	0.500	3,832,102
2024-06-05	0.535	0.540	0.510	0.515	0.515	3,162,120
2024-06-04	0.585	0.585	0.540	0.545	0.545	3,183,949
2024-06-03	0.550	0.595	0.550	0.580	0.580	4,679,977
2024-05-31	0.540	0.545	0.520	0.540	0.540	3,086,885
2024-05-30	0.585	0.585	0.538	0.545	0.545	3,647,847
2024-05-29	0.565	0.600	0.565	0.595	0.595	5,846,077
2024-05-28	0.540	0.580	0.540	0.560	0.560	6,535,010
2024-05-27	0.510	0.535	0.510	0.535	0.535	2,789,522
2024-05-24	0.490	0.515	0.485	0.505	0.505	2,311,014
2024-05-23	0.505	0.505	0.490	0.495	0.495	3,268,421
2024-05-22	0.550	0.565	0.520	0.525	0.525	3,480,378
2024-05-21	0.540	0.590	0.530	0.560	0.560	6,594,658
2024-05-20	0.515	0.545	0.515	0.540	0.540	9,402,147
2024-05-17	0.485	0.505	0.475	0.500	0.500	1,950,882
2024-05-16	0.505	0.505	0.485	0.485	0.485	1,626,004
2024-05-15	0.505	0.520	0.490	0.495	0.495	4,376,988
2024-05-14	0.505	0.515	0.490	0.490	0.490	3,785,374
2024-05-13	0.475	0.500	0.470	0.495	0.495	5,430,680
2024-05-10	0.445	0.465	0.445	0.465	0.465	2,016,543
2024-05-09	0.465	0.465	0.440	0.440	0.440	2,264,195
2024-05-08	0.465	0.480	0.465	0.470	0.470	1,241,037
2024-05-07	0.480	0.485	0.465	0.465	0.465	1,677,602
2024-05-06	0.485	0.495	0.465	0.470	0.470	2,246,396
2024-05-03	0.480	0.485	0.475	0.480	0.480	1,474,276
2024-05-02	0.510	0.510	0.480	0.480	0.480	2,472,062
2024-05-01	0.490	0.525	0.480	0.510	0.510	1,759,977
2024-04-30	0.540	0.555	0.500	0.505	0.505	6,960,339
2024-04-29	0.475	0.545	0.475	0.530	0.530	6,333,114
2024-04-26	0.460	0.470	0.445	0.470	0.470	5,158,198
2024-04-24	0.440	0.450	0.428	0.440	0.440	1,820,506
2024-04-23	0.470	0.470	0.430	0.440	0.440	3,217,458
2024-04-22	0.450	0.480	0.443	0.470	0.470	2,396,386
2024-04-19	0.465	0.480	0.425	0.435	0.435	2,437,239
2024-04-18	0.485	0.490	0.455	0.455	0.455	1,971,804
2024-04-17	0.460	0.485	0.460	0.470	0.470	2,493,259
2024-04-16	0.495	0.500	0.458	0.460	0.460	3,184,839
2024-04-15	0.510	0.510	0.490	0.495	0.495	2,891,205
2024-04-12	0.520	0.525	0.510	0.510	0.510	2,194,534
2024-04-11	0.535	0.535	0.510	0.515	0.515	2,725,432
2024-04-10	0.515	0.555	0.510	0.545	0.545	7,264,133
2024-04-09	0.505	0.535	0.498	0.505	0.505	4,545,151
2024-04-08	0.510	0.520	0.483	0.490	0.490	2,808,336
2024-04-05	0.525	0.530	0.490	0.500	0.500	4,850,065
2024-04-04	0.480	0.545	0.470	0.530	0.530	6,566,322
2024-04-03	0.425	0.468	0.420	0.455	0.455	3,893,617
2024-04-02	0.380	0.430	0.380	0.420	0.420	4,782,561
2024-03-28	0.365	0.385	0.355	0.375	0.375	5,844,042
2024-03-27	0.380	0.390	0.355	0.360	0.360	9,383,954
2024-03-26	0.420	0.420	0.345	0.400	0.400	18,095,373
2024-03-25	0.540	0.560	0.530	0.540	0.540	1,767,276
2024-03-22	0.525	0.565	0.520	0.545	0.545	4,080,162
2024-03-21	0.520	0.540	0.510	0.530	0.530	3,299,027
2024-03-20	0.515	0.548	0.500	0.505	0.505	4,525,509
2024-03-19	0.470	0.540	0.470	0.540	0.540	6,597,442
2024-03-18	0.525	0.530	0.460	0.465	0.465	7,100,902
2024-03-15	0.460	0.510	0.455	0.495	0.495	5,986,425
2024-03-14	0.440	0.485	0.435	0.485	0.485	8,220,779

← NewerPage 11 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.