29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.795	0.839	0.795	0.824	0.824	2,718,208
2023-06-29	0.790	0.795	0.780	0.785	0.785	1,324,158
2023-06-28	0.780	0.814	0.780	0.804	0.804	1,179,284
2023-06-27	0.790	0.795	0.770	0.785	0.785	1,299,594
2023-06-26	0.795	0.804	0.765	0.775	0.775	2,067,222
2023-06-23	0.819	0.834	0.795	0.804	0.804	1,895,288
2023-06-22	0.853	0.853	0.800	0.819	0.819	3,021,336
2023-06-21	0.868	0.873	0.809	0.853	0.853	5,477,602
2023-06-20	0.785	0.907	0.785	0.892	0.892	8,486,536
2023-06-19	0.726	0.785	0.722	0.780	0.780	2,850,105
2023-06-16	0.712	0.734	0.707	0.726	0.726	3,320,734
2023-06-15	0.702	0.717	0.680	0.702	0.702	5,627,462
2023-06-14	0.702	0.719	0.692	0.702	0.702	7,480,055
2023-06-13	0.731	0.741	0.680	0.687	0.687	2,634,573
2023-06-09	0.702	0.731	0.697	0.726	0.726	3,702,598
2023-06-08	0.678	0.692	0.661	0.692	0.692	2,985,675
2023-06-07	0.697	0.697	0.663	0.692	0.692	2,037,608
2023-06-06	0.692	0.712	0.678	0.687	0.687	2,648,890
2023-06-05	0.741	0.770	0.687	0.687	0.687	4,083,141
2023-06-02	0.658	0.722	0.658	0.722	0.722	3,098,566
2023-06-01	0.692	0.709	0.653	0.653	0.653	1,361,144
2023-05-31	0.644	0.692	0.624	0.687	0.687	4,271,139
2023-05-30	0.697	0.697	0.631	0.653	0.653	7,503,075
2023-05-29	0.687	0.736	0.675	0.692	0.692	9,007,926
2023-05-26	0.639	0.702	0.634	0.658	0.658	9,484,810
2023-05-25	0.785	0.800	0.609	0.624	0.624	36,412,566
2023-05-24	0.951	0.956	0.775	0.804	0.804	11,809,857
2023-05-23	1.034	1.121	0.980	0.995	0.995	4,406,042
2023-05-22	1.019	1.043	0.999	1.029	1.029	1,087,885
2023-05-19	1.029	1.043	0.999	1.004	1.004	1,018,849
2023-05-18	0.999	1.029	0.990	1.024	1.024	1,328,075
2023-05-17	1.014	1.014	0.980	0.990	0.990	1,744,486
2023-05-16	1.024	1.043	1.004	1.019	1.019	1,993,517
2023-05-15	1.063	1.063	0.995	1.034	1.034	2,088,569
2023-05-12	1.092	1.092	1.026	1.048	1.048	3,774,548
2023-05-11	1.146	1.146	1.087	1.112	1.112	2,239,300
2023-05-10	1.155	1.165	1.116	1.136	1.136	1,517,150
2023-05-09	1.248	1.253	1.168	1.175	1.175	1,418,413
2023-05-08	1.170	1.255	1.155	1.233	1.233	1,866,263
2023-05-05	1.112	1.180	1.094	1.170	1.170	3,510,990
2023-05-04	1.170	1.170	1.109	1.112	1.112	1,096,388
2023-05-03	1.160	1.185	1.141	1.170	1.170	6,006,540
2023-05-02	1.151	1.190	1.131	1.180	1.180	813,537
2023-05-01	1.160	1.170	1.102	1.131	1.131	2,180,371
2023-04-28	1.160	1.224	1.136	1.155	1.155	3,717,318
2023-04-27	1.112	1.141	1.087	1.121	1.121	6,480,564
2023-04-26	1.175	1.185	1.121	1.136	1.136	1,554,281
2023-04-24	1.170	1.190	1.160	1.170	1.170	665,857
2023-04-21	1.165	1.209	1.136	1.190	1.190	1,748,542
2023-04-20	1.248	1.272	1.146	1.170	1.170	7,830,020
2023-04-19	1.253	1.336	1.248	1.316	1.316	1,568,859
2023-04-18	1.326	1.341	1.229	1.248	1.248	4,453,508
2023-04-17	1.253	1.355	1.224	1.311	1.311	1,906,468
2023-04-14	1.243	1.307	1.204	1.258	1.258	2,334,028
2023-04-13	1.307	1.341	1.170	1.229	1.229	3,258,052
2023-04-12	1.131	1.268	1.102	1.263	1.263	2,376,288
2023-04-11	1.116	1.141	1.092	1.116	1.116	1,242,047
2023-04-06	1.121	1.131	1.097	1.116	1.116	1,248,968
2023-04-05	1.141	1.151	1.077	1.121	1.121	1,740,942
2023-04-04	1.126	1.165	1.126	1.146	1.146	491,136

← NewerPage 15 of 22 · 1,270 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.