29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.380	0.415	0.380	0.410	0.410	2,851,940
2024-03-12	0.390	0.390	0.363	0.380	0.380	2,730,453
2024-03-11	0.390	0.400	0.370	0.380	0.380	1,727,578
2024-03-08	0.420	0.430	0.385	0.390	0.390	4,402,629
2024-03-07	0.380	0.420	0.373	0.410	0.410	4,637,019
2024-03-06	0.380	0.380	0.345	0.365	0.365	3,310,734
2024-03-05	0.365	0.383	0.360	0.375	0.375	2,797,162
2024-03-04	0.365	0.370	0.350	0.355	0.355	3,987,512
2024-03-01	0.375	0.375	0.355	0.355	0.355	2,305,412
2024-02-29	0.345	0.380	0.328	0.370	0.370	4,947,616
2024-02-28	0.320	0.350	0.310	0.340	0.340	4,151,111
2024-02-27	0.345	0.360	0.320	0.330	0.330	5,478,179
2024-02-26	0.280	0.360	0.280	0.350	0.350	13,086,107
2024-02-23	0.270	0.290	0.260	0.270	0.270	8,445,513
2024-02-22	0.285	0.295	0.260	0.270	0.270	9,245,972
2024-02-21	0.275	0.300	0.248	0.280	0.280	7,872,166
2024-02-20	0.260	0.285	0.243	0.270	0.270	11,567,465
2024-02-19	0.200	0.280	0.190	0.265	0.265	26,114,837
2024-02-16	0.195	0.200	0.185	0.185	0.185	25,102,152
2024-02-15	0.240	0.245	0.185	0.190	0.190	13,404,281
2024-02-14	0.235	0.250	0.230	0.245	0.245	2,045,748
2024-02-13	0.245	0.245	0.235	0.240	0.240	4,327,700
2024-02-12	0.255	0.255	0.235	0.240	0.240	4,509,046
2024-02-09	0.260	0.260	0.240	0.250	0.250	4,124,758
2024-02-08	0.245	0.275	0.240	0.255	0.255	6,819,607
2024-02-07	0.275	0.275	0.245	0.245	0.245	13,884,795
2024-02-06	0.275	0.280	0.265	0.270	0.270	11,168,053
2024-02-05	0.270	0.295	0.270	0.275	0.275	7,476,751
2024-02-02	0.290	0.290	0.255	0.280	0.280	11,073,955
2024-02-01	0.335	0.335	0.290	0.290	0.290	8,455,405
2024-01-31	0.410	0.415	0.340	0.340	0.340	11,496,944
2024-01-30	0.505	0.505	0.398	0.420	0.420	9,143,500
2024-01-29	0.520	0.535	0.505	0.505	0.505	818,187
2024-01-25	0.515	0.545	0.505	0.525	0.525	1,365,448
2024-01-24	0.500	0.520	0.495	0.495	0.495	715,399
2024-01-23	0.493	0.498	0.480	0.485	0.485	713,142
2024-01-22	0.525	0.525	0.483	0.495	0.495	1,188,652
2024-01-19	0.525	0.548	0.513	0.515	0.515	1,100,364
2024-01-18	0.540	0.545	0.520	0.520	0.520	1,616,860
2024-01-17	0.570	0.570	0.540	0.545	0.545	1,210,574
2024-01-16	0.620	0.620	0.560	0.565	0.565	831,356
2024-01-15	0.605	0.620	0.595	0.615	0.615	222,671
2024-01-12	0.615	0.655	0.605	0.610	0.610	1,386,970
2024-01-11	0.650	0.680	0.615	0.615	0.615	1,967,938
2024-01-10	0.570	0.800	0.550	0.700	0.700	3,928,121
2024-01-09	0.560	0.580	0.553	0.570	0.570	918,406
2024-01-08	0.590	0.590	0.540	0.550	0.550	1,330,744
2024-01-05	0.635	0.645	0.585	0.590	0.590	899,822
2024-01-04	0.615	0.635	0.605	0.620	0.620	742,065
2024-01-03	0.665	0.665	0.615	0.615	0.615	703,200
2024-01-02	0.655	0.655	0.615	0.645	0.645	779,948
2023-12-29	0.675	0.680	0.640	0.645	0.645	1,668,697
2023-12-28	0.600	0.680	0.600	0.675	0.675	2,415,202
2023-12-27	0.555	0.615	0.555	0.605	0.605	2,352,509
2023-12-22	0.535	0.565	0.530	0.555	0.555	1,348,478
2023-12-21	0.555	0.560	0.520	0.525	0.525	1,005,967
2023-12-20	0.545	0.573	0.545	0.570	0.570	597,046
2023-12-19	0.540	0.540	0.520	0.535	0.535	928,215
2023-12-18	0.525	0.540	0.500	0.540	0.540	936,759
2023-12-15	0.520	0.560	0.510	0.525	0.525	3,588,245

← NewerPage 12 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.