29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.224	1.248	1.175	1.219	1.209	1,626,025
2022-07-15	1.170	1.199	1.136	1.199	1.189	2,228,664
2022-07-14	1.190	1.253	1.155	1.219	1.209	2,424,964
2022-07-13	1.219	1.229	1.163	1.199	1.189	3,287,423
2022-07-12	1.326	1.326	1.224	1.233	1.223	2,584,401
2022-07-11	1.424	1.428	1.336	1.341	1.330	1,194,506
2022-07-08	1.428	1.492	1.409	1.428	1.417	1,757,468
2022-07-07	1.428	1.438	1.316	1.389	1.378	2,800,175
2022-07-06	1.560	1.560	1.389	1.399	1.388	799,559
2022-07-05	1.628	1.648	1.570	1.580	1.567	1,289,221
2022-07-04	1.658	1.658	1.589	1.604	1.591	990,508
2022-07-01	1.687	1.726	1.638	1.638	1.625	997,526
2022-06-30	1.701	1.760	1.667	1.692	1.678	1,501,211
2022-06-29	1.804	1.862	1.687	1.740	1.726	1,700,002
2022-06-28	1.872	1.999	1.794	1.804	1.789	2,358,034
2022-06-27	1.853	1.882	1.828	1.848	1.833	2,441,367
2022-06-24	1.892	1.916	1.843	1.872	1.857	2,792,905
2022-06-23	2.048	2.048	1.872	1.906	1.891	1,599,954
2022-06-22	2.087	2.087	1.950	2.009	1.992	1,420,610
2022-06-21	2.048	2.106	2.028	2.087	2.070	1,161,186
2022-06-20	2.116	2.116	1.940	2.018	2.002	1,022,332
2022-06-17	2.048	2.121	2.038	2.116	2.099	1,504,568
2022-06-16	2.174	2.223	2.155	2.155	2.137	1,536,277
2022-06-15	2.291	2.291	2.155	2.155	2.137	1,048,843
2022-06-14	2.233	2.233	2.116	2.184	2.166	1,604,212
2022-06-10	2.438	2.486	2.350	2.369	2.350	683,124
2022-06-09	2.555	2.555	2.447	2.447	2.427	286,284
2022-06-08	2.545	2.594	2.506	2.535	2.514	714,125
2022-06-07	2.506	2.564	2.506	2.555	2.534	273,044
2022-06-06	2.545	2.564	2.496	2.506	2.485	247,861
2022-06-03	2.496	2.555	2.467	2.555	2.534	2,741,021
2022-06-02	2.438	2.467	2.389	2.428	2.408	772,987
2022-06-01	2.594	2.598	2.467	2.477	2.456	1,893,091
2022-05-31	2.623	2.657	2.555	2.594	2.572	1,176,944
2022-05-30	2.701	2.701	2.569	2.613	2.592	1,564,626
2022-05-27	2.720	2.720	2.633	2.662	2.640	311,849
2022-05-26	2.730	2.730	2.647	2.691	2.669	236,610
2022-05-25	2.750	2.750	2.652	2.652	2.630	752,146
2022-05-24	2.720	2.793	2.681	2.701	2.679	1,192,767
2022-05-23	2.672	2.701	2.603	2.681	2.659	721,256
2022-05-20	2.613	2.672	2.603	2.623	2.601	828,189
2022-05-19	2.457	2.594	2.428	2.555	2.534	1,819,809
2022-05-18	2.467	2.555	2.447	2.545	2.524	970,464
2022-05-17	2.350	2.428	2.350	2.408	2.389	858,514
2022-05-16	2.389	2.418	2.301	2.340	2.321	1,418,945
2022-05-13	2.350	2.389	2.321	2.369	2.350	1,228,177
2022-05-12	2.399	2.467	2.369	2.379	2.360	1,295,225
2022-05-11	2.369	2.447	2.350	2.369	2.350	1,381,771
2022-05-10	2.438	2.438	2.311	2.379	2.360	1,580,396
2022-05-09	2.642	2.662	2.496	2.496	2.476	1,297,190
2022-05-06	2.623	2.681	2.584	2.672	2.650	2,127,118
2022-05-05	2.633	2.711	2.613	2.672	2.650	2,585,022
2022-05-04	2.535	2.594	2.506	2.564	2.543	1,386,971
2022-05-03	2.594	2.623	2.564	2.584	2.563	1,652,472
2022-05-02	2.613	2.623	2.555	2.594	2.572	2,528,111
2022-04-29	2.759	2.789	2.550	2.642	2.621	3,894,971
2022-04-28	2.964	2.974	2.720	2.779	2.756	13,084,239
2022-04-27	2.847	3.013	2.759	2.925	2.901	6,560,642
2022-04-26	2.935	3.164	2.935	3.062	3.037	9,154,072
2022-04-22	3.032	3.091	2.984	2.984	2.959	1,052,174

← NewerPage 19 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.