29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.685	0.700	0.675	0.680	0.680	1,150,587
2023-09-21	0.655	0.715	0.650	0.705	0.705	1,819,265
2023-09-20	0.675	0.680	0.650	0.650	0.650	3,168,728
2023-09-19	0.660	0.675	0.660	0.665	0.665	2,374,434
2023-09-18	0.695	0.695	0.660	0.660	0.660	4,079,960
2023-09-15	0.680	0.700	0.670	0.700	0.700	16,002,240
2023-09-14	0.670	0.685	0.665	0.665	0.665	4,373,006
2023-09-13	0.680	0.693	0.670	0.670	0.670	1,715,851
2023-09-12	0.680	0.705	0.675	0.685	0.685	2,455,743
2023-09-11	0.690	0.700	0.675	0.675	0.675	3,212,950
2023-09-08	0.695	0.705	0.665	0.705	0.705	5,651,501
2023-09-07	0.725	0.745	0.690	0.695	0.695	1,657,906
2023-09-06	0.745	0.760	0.700	0.735	0.735	2,560,972
2023-09-05	0.770	0.785	0.735	0.735	0.735	1,241,747
2023-09-04	0.810	0.840	0.760	0.770	0.770	1,680,916
2023-09-01	0.850	0.860	0.790	0.835	0.835	2,601,893
2023-08-31	0.730	0.905	0.695	0.880	0.880	21,417,982
2023-08-30	0.731	0.731	0.731	0.731	0.731	0
2023-08-29	0.702	0.736	0.692	0.731	0.731	920,116
2023-08-28	0.722	0.751	0.683	0.687	0.687	1,042,395
2023-08-25	0.722	0.736	0.697	0.731	0.731	1,080,999
2023-08-24	0.692	0.756	0.692	0.746	0.746	1,861,985
2023-08-23	0.658	0.717	0.658	0.717	0.717	2,411,365
2023-08-22	0.634	0.653	0.629	0.653	0.653	1,414,616
2023-08-21	0.658	0.658	0.614	0.619	0.619	1,786,940
2023-08-18	0.673	0.683	0.653	0.658	0.658	1,241,828
2023-08-17	0.678	0.685	0.605	0.678	0.678	5,493,075
2023-08-16	0.731	0.736	0.663	0.663	0.663	3,454,450
2023-08-15	0.731	0.758	0.726	0.736	0.736	1,008,512
2023-08-14	0.765	0.770	0.731	0.731	0.731	1,396,209
2023-08-11	0.731	0.785	0.731	0.780	0.780	2,232,429
2023-08-10	0.712	0.748	0.712	0.746	0.746	1,426,028
2023-08-09	0.722	0.731	0.707	0.717	0.717	2,030,131
2023-08-08	0.741	0.756	0.722	0.722	0.722	1,257,741
2023-08-07	0.761	0.761	0.731	0.731	0.731	1,529,511
2023-08-04	0.780	0.795	0.761	0.765	0.765	1,073,108
2023-08-03	0.795	0.795	0.761	0.785	0.785	1,694,415
2023-08-02	0.770	0.814	0.746	0.809	0.809	1,697,017
2023-08-01	0.702	0.848	0.692	0.785	0.785	11,044,019
2023-07-31	0.702	0.707	0.683	0.702	0.702	567,798
2023-07-28	0.697	0.697	0.678	0.692	0.692	861,275
2023-07-27	0.683	0.722	0.668	0.702	0.702	3,426,021
2023-07-26	0.687	0.697	0.653	0.673	0.673	4,825,622
2023-07-25	0.722	0.722	0.683	0.692	0.692	3,317,046
2023-07-24	0.751	0.756	0.724	0.741	0.741	1,502,635
2023-07-21	0.790	0.790	0.746	0.756	0.756	2,382,605
2023-07-20	0.785	0.804	0.780	0.804	0.804	1,704,894
2023-07-19	0.795	0.800	0.773	0.790	0.790	1,950,066
2023-07-18	0.809	0.829	0.790	0.795	0.795	1,611,104
2023-07-17	0.814	0.819	0.785	0.800	0.800	1,223,228
2023-07-14	0.795	0.853	0.787	0.819	0.819	3,276,129
2023-07-13	0.751	0.795	0.746	0.780	0.780	2,573,142
2023-07-12	0.751	0.751	0.724	0.726	0.726	2,129,675
2023-07-11	0.770	0.785	0.736	0.741	0.741	2,879,499
2023-07-10	0.795	0.809	0.758	0.761	0.761	1,476,690
2023-07-07	0.770	0.795	0.761	0.790	0.790	2,362,937
2023-07-06	0.800	0.814	0.770	0.770	0.770	3,180,137
2023-07-05	0.887	0.892	0.829	0.834	0.834	2,946,597
2023-07-04	0.848	0.887	0.834	0.878	0.878	1,553,591
2023-07-03	0.834	0.902	0.834	0.848	0.848	2,369,335

← NewerPage 14 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.