29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.960	2.052	1.960	2.048	2.048	602,756
2023-01-05	1.896	1.960	1.867	1.960	1.960	356,125
2023-01-04	1.882	1.896	1.853	1.887	1.887	390,743
2023-01-03	1.882	1.896	1.809	1.867	1.867	667,827
2022-12-30	1.794	1.882	1.775	1.862	1.862	936,307
2022-12-29	1.765	1.789	1.726	1.770	1.770	445,894
2022-12-28	1.755	1.775	1.736	1.745	1.745	904,818
2022-12-23	1.736	1.804	1.716	1.745	1.745	2,011,295
2022-12-22	1.794	1.926	1.755	1.770	1.770	10,260,357
2022-12-21	2.243	2.291	2.213	2.272	2.272	398,661
2022-12-20	2.282	2.301	2.174	2.194	2.194	823,265
2022-12-19	2.340	2.389	2.291	2.291	2.291	849,291
2022-12-16	2.438	2.438	2.301	2.350	2.350	1,436,489
2022-12-15	2.594	2.618	2.467	2.506	2.506	1,809,678
2022-12-14	2.369	2.603	2.360	2.574	2.574	1,809,443
2022-12-13	2.262	2.428	2.233	2.428	2.428	1,536,224
2022-12-12	2.350	2.350	2.243	2.262	2.262	1,222,674
2022-12-09	2.340	2.418	2.340	2.369	2.369	673,158
2022-12-08	2.389	2.447	2.360	2.360	2.360	1,171,013
2022-12-07	2.379	2.438	2.321	2.418	2.418	1,085,085
2022-12-06	2.360	2.389	2.325	2.340	2.340	1,174,528
2022-12-05	2.428	2.496	2.389	2.408	2.408	1,064,924
2022-12-02	2.428	2.438	2.379	2.418	2.418	538,042
2022-12-01	2.418	2.486	2.379	2.438	2.438	1,371,410
2022-11-30	2.350	2.438	2.291	2.379	2.379	1,129,182
2022-11-29	2.330	2.408	2.262	2.321	2.321	834,903
2022-11-28	2.379	2.389	2.272	2.311	2.311	632,387
2022-11-25	2.428	2.457	2.389	2.418	2.418	598,438
2022-11-24	2.457	2.457	2.369	2.399	2.399	1,113,084
2022-11-23	2.379	2.457	2.379	2.447	2.447	1,087,179
2022-11-22	2.408	2.438	2.340	2.350	2.350	880,820
2022-11-21	2.506	2.525	2.389	2.418	2.418	520,687
2022-11-18	2.447	2.477	2.408	2.418	2.418	349,556
2022-11-17	2.428	2.447	2.379	2.447	2.447	471,153
2022-11-16	2.428	2.516	2.399	2.486	2.486	855,887
2022-11-15	2.418	2.428	2.330	2.399	2.399	855,770
2022-11-14	2.379	2.428	2.360	2.389	2.389	1,353,233
2022-11-11	2.330	2.355	2.213	2.282	2.282	1,553,749
2022-11-10	2.155	2.262	2.106	2.213	2.213	1,089,024
2022-11-09	2.145	2.204	2.126	2.194	2.194	859,593
2022-11-08	2.096	2.126	2.018	2.106	2.106	480,543
2022-11-07	2.048	2.145	2.043	2.126	2.126	1,051,869
2022-11-04	1.940	1.999	1.940	1.989	1.989	355,199
2022-11-03	1.901	1.970	1.901	1.940	1.940	289,871
2022-11-02	1.896	2.028	1.896	1.960	1.960	1,191,403
2022-11-01	1.770	1.877	1.770	1.877	1.877	787,293
2022-10-31	1.814	1.833	1.784	1.804	1.804	4,395,434
2022-10-28	1.857	1.872	1.755	1.809	1.809	833,931
2022-10-27	1.833	1.896	1.811	1.857	1.857	841,464
2022-10-26	1.814	1.877	1.784	1.814	1.814	861,128
2022-10-25	1.901	1.926	1.828	1.838	1.838	847,303
2022-10-24	1.853	1.940	1.814	1.867	1.867	2,338,419
2022-10-21	1.862	1.901	1.814	1.814	1.814	1,987,556
2022-10-20	2.018	2.067	1.818	1.862	1.862	4,286,989
2022-10-19	2.096	2.184	2.091	2.155	2.155	2,137,049
2022-10-18	2.155	2.184	2.116	2.165	2.165	604,943
2022-10-17	2.096	2.145	2.028	2.126	2.126	659,928
2022-10-14	2.145	2.252	2.096	2.145	2.145	1,158,733
2022-10-13	2.126	2.145	2.087	2.106	2.106	712,754
2022-10-12	2.145	2.169	2.126	2.135	2.135	986,939

← NewerPage 17 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.