29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	3.032	3.091	2.984	2.984	2.959	1,052,174
2022-04-21	3.218	3.266	3.081	3.149	3.124	2,127,382
2022-04-20	3.042	3.218	3.042	3.169	3.143	2,359,711
2022-04-19	2.925	3.052	2.886	3.032	3.008	831,356
2022-04-14	2.857	2.925	2.847	2.925	2.901	1,020,487
2022-04-13	2.789	2.867	2.759	2.847	2.824	968,421
2022-04-12	2.818	2.818	2.691	2.759	2.737	851,978
2022-04-11	2.789	2.847	2.769	2.808	2.785	479,151
2022-04-08	2.789	2.798	2.750	2.779	2.756	599,876
2022-04-07	2.759	2.779	2.701	2.730	2.708	3,234,249
2022-04-06	2.867	2.867	2.759	2.759	2.737	1,477,042
2022-04-05	2.896	2.979	2.867	2.935	2.911	1,827,791
2022-04-04	2.798	2.867	2.779	2.857	2.834	814,067
2022-04-01	2.691	2.798	2.691	2.789	2.766	828,621
2022-03-31	2.779	2.828	2.657	2.672	2.650	1,312,529
2022-03-30	2.769	2.837	2.750	2.750	2.727	1,840,548
2022-03-29	2.798	2.828	2.754	2.769	2.746	1,304,990
2022-03-28	2.730	2.847	2.730	2.818	2.795	1,240,733
2022-03-25	2.857	2.886	2.759	2.779	2.756	1,190,865
2022-03-24	2.954	2.954	2.837	2.847	2.824	2,691,206
2022-03-23	2.925	3.023	2.896	2.925	2.901	1,541,494
2022-03-22	2.828	2.925	2.808	2.925	2.901	702,449
2022-03-21	2.818	2.857	2.789	2.798	2.775	395,444
2022-03-18	2.730	2.847	2.730	2.818	2.795	6,427,183
2022-03-17	2.701	2.750	2.662	2.691	2.669	1,161,062
2022-03-16	2.662	2.686	2.594	2.623	2.601	1,100,427
2022-03-15	2.584	2.613	2.496	2.603	2.582	3,732,754
2022-03-14	2.691	2.740	2.672	2.711	2.688	1,680,299
2022-03-11	2.730	2.769	2.691	2.691	2.669	2,884,476
2022-03-10	2.769	2.789	2.691	2.730	2.708	1,718,456
2022-03-09	2.925	2.925	2.711	2.759	2.737	2,231,141
2022-03-08	2.876	2.993	2.857	2.896	2.872	2,383,253
2022-03-07	2.886	2.906	2.720	2.896	2.872	5,042,994
2022-03-04	2.876	2.876	2.652	2.750	2.727	4,409,391
2022-03-03	2.789	3.003	2.789	2.867	2.843	2,318,933
2022-03-02	2.691	2.779	2.672	2.779	2.756	1,505,385
2022-03-01	2.633	2.681	2.594	2.681	2.659	1,616,326
2022-02-28	2.662	2.672	2.584	2.633	2.611	2,326,146
2022-02-25	2.633	2.691	2.584	2.633	2.611	1,750,555
2022-02-24	2.759	2.759	2.603	2.603	2.582	2,042,413
2022-02-23	2.633	2.720	2.603	2.681	2.659	1,359,672
2022-02-22	2.594	2.594	2.511	2.574	2.553	876,409
2022-02-21	2.516	2.594	2.516	2.594	2.572	712,025
2022-02-18	2.545	2.569	2.506	2.545	2.524	611,165
2022-02-17	2.525	2.584	2.516	2.545	2.524	1,501,694
2022-02-16	2.555	2.555	2.457	2.516	2.495	1,648,651
2022-02-15	2.574	2.584	2.457	2.457	2.437	891,014
2022-02-14	2.613	2.613	2.520	2.564	2.543	962,058
2022-02-11	2.759	2.759	2.603	2.623	2.601	853,145
2022-02-10	2.594	2.681	2.594	2.652	2.630	2,459,849
2022-02-09	2.574	2.613	2.516	2.535	2.514	1,832,409
2022-02-08	2.545	2.608	2.545	2.584	2.563	1,239,223
2022-02-07	2.569	2.569	2.516	2.535	2.514	570,891
2022-02-04	2.535	2.540	2.467	2.535	2.514	799,601
2022-02-03	2.516	2.535	2.457	2.535	2.514	1,431,088
2022-02-02	2.477	2.603	2.477	2.535	2.514	6,410,909
2022-02-01	2.633	2.633	2.447	2.447	2.427	1,997,902
2022-01-31	2.584	2.594	2.457	2.564	2.543	1,503,521
2022-01-28	2.535	2.584	2.447	2.584	2.563	1,223,122
2022-01-27	2.633	2.662	2.467	2.516	2.495	1,369,161

← NewerPage 20 of 22 · 1,266 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.