29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	2.681	2.691	2.584	2.642	2.621	2,836,483
2022-01-24	2.847	2.857	2.740	2.759	2.737	943,761
2022-01-21	2.974	3.003	2.818	2.828	2.804	1,033,302
2022-01-20	2.974	3.081	2.935	3.013	2.988	926,579
2022-01-19	2.896	2.954	2.837	2.954	2.930	1,242,856
2022-01-18	2.998	3.003	2.925	2.945	2.921	901,292
2022-01-17	3.023	3.023	2.964	2.974	2.950	439,195
2022-01-14	3.023	3.071	2.974	3.023	2.998	535,423
2022-01-13	3.003	3.091	2.984	3.023	2.998	778,107
2022-01-12	3.062	3.071	3.003	3.013	2.988	272,691
2022-01-11	3.062	3.062	3.003	3.013	2.988	299,406
2022-01-10	3.120	3.149	3.071	3.091	3.066	448,169
2022-01-07	3.052	3.091	3.032	3.071	3.046	264,516
2022-01-06	3.101	3.101	3.013	3.052	3.027	295,267
2022-01-05	3.120	3.140	3.042	3.071	3.046	294,931
2022-01-04	3.003	3.149	3.003	3.101	3.075	608,576
2021-12-31	2.925	3.032	2.925	2.993	2.969	581,141
2021-12-30	2.886	2.925	2.876	2.925	2.901	234,375
2021-12-29	2.740	2.906	2.740	2.906	2.882	824,892
2021-12-24	2.769	2.798	2.740	2.740	2.717	158,375
2021-12-23	2.769	2.813	2.759	2.779	2.756	460,624
2021-12-22	2.769	2.798	2.720	2.740	2.717	333,188
2021-12-21	2.691	2.759	2.672	2.759	2.737	211,140
2021-12-20	2.789	2.789	2.691	2.691	2.669	438,860
2021-12-17	2.759	2.823	2.720	2.720	2.698	4,005,031
2021-12-16	2.706	2.750	2.623	2.740	2.717	674,986
2021-12-15	2.701	2.730	2.662	2.662	2.640	672,029
2021-12-14	2.574	2.711	2.545	2.711	2.688	758,491
2021-12-13	2.584	2.662	2.574	2.574	2.553	923,982
2021-12-10	2.681	2.681	2.545	2.584	2.563	1,423,863
2021-12-09	2.584	2.672	2.564	2.662	2.640	610,471
2021-12-08	2.545	2.603	2.516	2.584	2.563	626,732
2021-12-07	2.516	2.555	2.467	2.525	2.505	1,303,107
2021-12-06	2.516	2.545	2.467	2.516	2.495	1,295,896
2021-12-03	2.584	2.623	2.486	2.516	2.495	747,878
2021-12-02	2.564	2.574	2.447	2.447	2.427	565,092
2021-12-01	2.555	2.623	2.525	2.574	2.553	221,251
2021-11-30	2.477	2.613	2.477	2.545	2.524	11,461,365
2021-11-29	2.516	2.516	2.477	2.477	2.456	1,174,299
2021-11-26	2.662	2.662	2.555	2.564	2.543	703,406
2021-11-25	2.633	2.652	2.584	2.633	2.611	1,148,455
2021-11-24	2.603	2.662	2.584	2.613	2.592	988,881
2021-11-23	2.598	2.662	2.594	2.613	2.592	801,305
2021-11-22	2.594	2.681	2.584	2.603	2.582	910,401
2021-11-19	2.555	2.574	2.525	2.564	2.543	592,965
2021-11-18	2.613	2.613	2.516	2.564	2.543	1,250,573
2021-11-17	2.623	2.623	2.574	2.613	2.592	1,084,669
2021-11-16	2.555	2.642	2.545	2.633	2.611	671,573
2021-11-15	2.633	2.730	2.584	2.633	2.611	1,167,812
2021-11-12	2.555	2.711	2.545	2.652	2.630	1,276,950
2021-11-11	2.603	2.603	2.438	2.603	2.582	1,776,303
2021-11-10	2.662	2.672	2.584	2.633	2.611	637,130
2021-11-09	2.613	2.779	2.613	2.662	2.640	794,027
2021-11-08	2.545	2.633	2.545	2.564	2.543	403,759
2021-11-05	2.545	2.603	2.545	2.555	2.534	996,607
2021-11-04	2.652	2.711	2.584	2.594	2.572	886,468
2021-11-03	2.623	2.691	2.594	2.633	2.611	778,956
2021-11-02	2.516	2.613	2.506	2.545	2.524	524,451
2021-11-01	2.438	2.535	2.438	2.486	2.466	1,262,292
2021-10-29	2.535	2.540	2.496	2.516	2.495	535,698

← NewerPage 21 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.