29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.155	1.165	1.102	1.141	1.141	1,000,950
2023-03-31	1.092	1.185	1.092	1.155	1.155	2,320,689
2023-03-30	1.180	1.199	1.077	1.082	1.082	3,169,304
2023-03-29	1.209	1.214	1.158	1.160	1.160	1,385,661
2023-03-28	1.155	1.219	1.126	1.190	1.190	3,933,323
2023-03-27	1.180	1.194	1.121	1.131	1.131	1,500,738
2023-03-24	1.141	1.165	1.119	1.165	1.165	364,671
2023-03-23	1.063	1.155	1.053	1.136	1.136	890,184
2023-03-22	1.131	1.131	1.077	1.077	1.077	2,513,408
2023-03-21	1.185	1.214	1.121	1.131	1.131	939,579
2023-03-20	1.097	1.175	1.082	1.155	1.155	960,288
2023-03-17	1.116	1.136	1.080	1.082	1.082	2,817,176
2023-03-16	1.146	1.170	1.082	1.087	1.087	1,802,016
2023-03-15	1.219	1.282	1.129	1.155	1.155	5,252,207
2023-03-14	1.380	1.394	1.299	1.355	1.355	1,237,542
2023-03-13	1.370	1.406	1.346	1.385	1.385	1,003,428
2023-03-10	1.414	1.424	1.365	1.370	1.370	2,047,179
2023-03-09	1.297	1.443	1.253	1.433	1.433	2,418,632
2023-03-08	1.541	1.555	1.487	1.504	1.504	200,081
2023-03-07	1.609	1.628	1.560	1.575	1.575	633,702
2023-03-06	1.619	1.623	1.580	1.609	1.609	647,621
2023-03-03	1.697	1.697	1.609	1.614	1.614	621,900
2023-03-02	1.623	1.701	1.614	1.697	1.697	895,048
2023-03-01	1.560	1.604	1.521	1.604	1.604	585,349
2023-02-28	1.502	1.560	1.492	1.560	1.560	994,791
2023-02-27	1.658	1.672	1.489	1.516	1.516	1,703,262
2023-02-24	1.789	1.833	1.609	1.687	1.687	2,216,027
2023-02-23	1.765	1.809	1.745	1.784	1.784	648,359
2023-02-22	1.823	1.823	1.745	1.765	1.765	516,605
2023-02-21	1.789	1.862	1.750	1.828	1.828	359,385
2023-02-20	1.770	1.799	1.762	1.799	1.799	613,119
2023-02-17	1.765	1.767	1.731	1.740	1.740	478,733
2023-02-16	1.809	1.809	1.750	1.755	1.755	268,739
2023-02-15	1.804	1.809	1.755	1.755	1.755	321,355
2023-02-14	1.784	1.818	1.775	1.789	1.789	291,125
2023-02-13	1.775	1.784	1.716	1.770	1.770	657,017
2023-02-10	1.931	1.931	1.809	1.809	1.809	478,008
2023-02-09	1.896	1.926	1.853	1.911	1.911	447,573
2023-02-08	1.882	1.935	1.867	1.892	1.892	861,608
2023-02-07	1.921	1.926	1.872	1.877	1.877	659,927
2023-02-06	1.872	1.921	1.862	1.906	1.906	364,931
2023-02-03	1.931	1.931	1.862	1.872	1.872	1,126,399
2023-02-02	1.970	1.999	1.940	1.950	1.950	609,751
2023-02-01	1.931	1.979	1.931	1.950	1.950	863,958
2023-01-31	1.989	1.989	1.906	1.911	1.911	1,688,911
2023-01-30	2.048	2.048	1.970	1.989	1.989	657,443
2023-01-27	1.931	2.038	1.926	2.028	2.028	1,108,986
2023-01-25	1.970	1.979	1.882	1.911	1.911	1,696,811
2023-01-24	2.028	2.087	1.955	1.979	1.979	1,447,248
2023-01-23	2.057	2.096	1.999	2.018	2.018	854,045
2023-01-20	2.096	2.096	2.048	2.057	2.057	603,796
2023-01-19	2.126	2.126	2.067	2.087	2.087	613,191
2023-01-18	2.165	2.213	2.057	2.106	2.106	1,116,324
2023-01-17	2.252	2.262	2.135	2.155	2.155	695,986
2023-01-16	2.223	2.321	2.204	2.291	2.291	787,638
2023-01-13	2.213	2.272	2.208	2.213	2.213	746,102
2023-01-12	2.272	2.296	2.204	2.213	2.213	1,424,079
2023-01-11	2.106	2.262	2.096	2.243	2.243	2,001,955
2023-01-10	2.048	2.116	2.018	2.087	2.087	702,457
2023-01-09	2.096	2.126	2.009	2.018	2.018	1,051,002

← NewerPage 16 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.