29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.510	0.525	0.495	0.525	0.525	1,708,116
2023-12-13	0.480	0.500	0.480	0.495	0.495	862,934
2023-12-12	0.510	0.515	0.480	0.480	0.480	948,628
2023-12-11	0.515	0.535	0.500	0.510	0.510	1,393,668
2023-12-08	0.500	0.515	0.490	0.510	0.510	1,646,016
2023-12-07	0.485	0.505	0.480	0.495	0.495	2,165,905
2023-12-06	0.475	0.485	0.460	0.475	0.475	1,450,330
2023-12-05	0.490	0.495	0.463	0.475	0.475	1,510,266
2023-12-04	0.500	0.513	0.495	0.495	0.495	2,106,527
2023-12-01	0.500	0.500	0.480	0.485	0.485	733,823
2023-11-30	0.495	0.500	0.480	0.495	0.495	705,878
2023-11-29	0.495	0.505	0.490	0.495	0.495	909,191
2023-11-28	0.485	0.493	0.480	0.485	0.485	844,025
2023-11-27	0.520	0.520	0.483	0.490	0.490	2,790,344
2023-11-24	0.515	0.520	0.505	0.510	0.510	443,408
2023-11-23	0.515	0.525	0.505	0.510	0.510	853,484
2023-11-22	0.543	0.555	0.515	0.515	0.515	1,244,556
2023-11-21	0.530	0.545	0.510	0.530	0.530	6,277,375
2023-11-20	0.605	0.605	0.520	0.525	0.525	4,196,911
2023-11-17	0.580	0.600	0.565	0.585	0.585	989,025
2023-11-16	0.610	0.620	0.575	0.575	0.575	1,214,971
2023-11-15	0.590	0.618	0.590	0.610	0.610	1,048,471
2023-11-14	0.590	0.605	0.570	0.580	0.580	788,737
2023-11-13	0.620	0.620	0.570	0.575	0.575	1,783,761
2023-11-10	0.640	0.645	0.600	0.605	0.605	832,532
2023-11-09	0.640	0.650	0.625	0.640	0.640	441,645
2023-11-08	0.650	0.660	0.625	0.640	0.640	507,754
2023-11-07	0.650	0.665	0.645	0.645	0.645	519,037
2023-11-06	0.650	0.665	0.635	0.665	0.665	1,422,213
2023-11-03	0.615	0.660	0.610	0.645	0.645	2,483,877
2023-11-02	0.595	0.615	0.585	0.605	0.605	726,325
2023-11-01	0.620	0.625	0.585	0.595	0.595	571,570
2023-10-31	0.595	0.620	0.575	0.620	0.620	4,054,649
2023-10-30	0.580	0.595	0.580	0.585	0.585	446,516
2023-10-27	0.585	0.593	0.575	0.580	0.580	611,995
2023-10-26	0.600	0.620	0.580	0.595	0.595	1,093,150
2023-10-25	0.615	0.635	0.595	0.600	0.600	1,175,913
2023-10-24	0.570	0.615	0.570	0.590	0.590	1,237,031
2023-10-23	0.595	0.595	0.570	0.570	0.570	4,960,548
2023-10-20	0.595	0.605	0.580	0.595	0.595	668,782
2023-10-19	0.595	0.615	0.585	0.605	0.605	883,181
2023-10-18	0.610	0.620	0.585	0.590	0.590	1,283,822
2023-10-17	0.620	0.625	0.605	0.610	0.610	873,909
2023-10-16	0.635	0.645	0.615	0.615	0.615	863,315
2023-10-13	0.650	0.650	0.630	0.635	0.635	402,963
2023-10-12	0.660	0.660	0.625	0.655	0.655	1,103,543
2023-10-11	0.665	0.670	0.620	0.635	0.635	1,523,018
2023-10-10	0.620	0.655	0.620	0.650	0.650	1,795,432
2023-10-09	0.660	0.660	0.615	0.615	0.615	3,117,129
2023-10-06	0.680	0.680	0.655	0.660	0.660	676,224
2023-10-05	0.705	0.710	0.673	0.680	0.680	1,088,858
2023-10-04	0.700	0.720	0.675	0.700	0.700	990,428
2023-10-03	0.710	0.720	0.690	0.700	0.700	710,958
2023-10-02	0.695	0.740	0.690	0.730	0.730	1,390,639
2023-09-29	0.680	0.705	0.680	0.695	0.695	1,820,747
2023-09-28	0.625	0.670	0.620	0.670	0.670	1,636,509
2023-09-27	0.655	0.655	0.620	0.630	0.630	3,042,292
2023-09-26	0.670	0.685	0.660	0.660	0.660	1,247,543
2023-09-25	0.675	0.683	0.665	0.665	0.665	1,495,406
2023-09-22	0.685	0.700	0.675	0.680	0.680	1,150,587

← NewerPage 13 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.