29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.116	2.165	2.101	2.145	2.145	464,542
2022-10-10	2.223	2.233	2.126	2.155	2.155	273,930
2022-10-07	2.233	2.272	2.184	2.233	2.233	477,011
2022-10-06	2.223	2.272	2.213	2.252	2.252	530,214
2022-10-05	2.262	2.369	2.243	2.272	2.272	1,168,468
2022-10-04	2.194	2.243	2.155	2.213	2.213	692,712
2022-10-03	2.194	2.204	2.057	2.106	2.106	746,138
2022-09-30	2.184	2.233	2.155	2.213	2.213	891,465
2022-09-29	2.155	2.291	2.106	2.213	2.213	1,887,966
2022-09-28	2.077	2.126	1.999	2.009	2.009	748,097
2022-09-27	1.970	2.087	1.960	2.038	2.038	1,168,718
2022-09-26	2.018	2.038	1.921	1.970	1.970	2,708,009
2022-09-23	2.077	2.135	2.048	2.116	2.116	707,282
2022-09-21	2.135	2.165	2.077	2.077	2.077	982,083
2022-09-20	2.116	2.194	2.106	2.174	2.174	389,228
2022-09-19	2.087	2.116	2.067	2.077	2.077	549,549
2022-09-16	2.057	2.087	2.018	2.087	2.087	1,224,262
2022-09-15	2.106	2.116	2.048	2.096	2.096	877,665
2022-09-14	1.950	2.126	1.950	2.126	2.108	1,449,526
2022-09-13	2.048	2.106	1.999	2.067	2.050	746,061
2022-09-12	2.048	2.106	2.009	2.028	2.012	740,993
2022-09-09	1.833	1.979	1.806	1.979	1.963	2,087,627
2022-09-08	1.706	1.804	1.697	1.775	1.760	1,153,115
2022-09-07	1.775	1.779	1.672	1.687	1.673	4,256,656
2022-09-06	1.804	1.853	1.770	1.784	1.770	653,766
2022-09-05	1.814	1.857	1.784	1.789	1.775	622,989
2022-09-02	1.843	1.843	1.784	1.804	1.789	1,004,732
2022-09-01	1.848	1.952	1.816	1.872	1.857	2,003,667
2022-08-31	1.814	1.960	1.814	1.960	1.944	1,471,260
2022-08-30	1.882	1.892	1.779	1.857	1.842	2,126,553
2022-08-29	1.921	1.984	1.867	1.950	1.934	2,164,140
2022-08-26	1.911	2.013	1.911	2.009	1.992	916,994
2022-08-25	1.843	1.926	1.838	1.911	1.895	477,106
2022-08-24	1.843	1.877	1.823	1.853	1.837	426,829
2022-08-23	1.750	1.814	1.706	1.804	1.789	1,107,420
2022-08-22	1.809	1.833	1.782	1.809	1.794	832,439
2022-08-19	1.892	1.916	1.862	1.887	1.871	794,617
2022-08-18	1.931	1.931	1.823	1.882	1.866	1,387,736
2022-08-17	1.857	1.938	1.853	1.916	1.900	962,872
2022-08-16	1.814	1.862	1.804	1.857	1.842	1,740,568
2022-08-15	1.882	1.882	1.804	1.804	1.789	743,128
2022-08-12	1.765	1.833	1.731	1.823	1.808	1,161,381
2022-08-11	1.745	1.794	1.726	1.770	1.755	1,802,269
2022-08-10	1.711	1.711	1.662	1.697	1.683	1,540,544
2022-08-09	1.697	1.814	1.638	1.706	1.692	2,817,228
2022-08-08	1.584	1.726	1.580	1.701	1.688	5,160,638
2022-08-05	1.506	1.526	1.472	1.477	1.465	1,001,019
2022-08-04	1.560	1.575	1.497	1.502	1.489	2,460,117
2022-08-03	1.472	1.536	1.463	1.536	1.523	624,172
2022-08-02	1.580	1.584	1.472	1.472	1.460	1,793,051
2022-08-01	1.511	1.575	1.482	1.565	1.552	1,448,252
2022-07-29	1.438	1.521	1.438	1.472	1.460	973,071
2022-07-28	1.463	1.472	1.394	1.448	1.436	2,675,186
2022-07-27	1.467	1.467	1.365	1.404	1.393	1,313,194
2022-07-26	1.463	1.521	1.445	1.477	1.465	2,166,896
2022-07-25	1.389	1.419	1.375	1.414	1.402	1,062,425
2022-07-22	1.355	1.385	1.311	1.385	1.373	1,468,848
2022-07-21	1.385	1.419	1.321	1.336	1.325	2,057,558
2022-07-20	1.307	1.385	1.287	1.385	1.373	3,072,824
2022-07-19	1.268	1.287	1.229	1.272	1.262	2,306,796

← NewerPage 18 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.