29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.245	0.250	0.235	0.240	0.240	3,733,316
2026-04-30	0.230	0.245	0.225	0.240	0.240	11,445,233
2026-04-29	0.220	0.240	0.215	0.235	0.235	6,820,809
2026-04-28	0.230	0.235	0.220	0.220	0.220	7,816,142
2026-04-27	0.220	0.230	0.215	0.225	0.225	3,604,545
2026-04-24	0.230	0.235	0.220	0.220	0.220	7,197,458
2026-04-23	0.230	0.240	0.225	0.230	0.230	5,588,314
2026-04-22	0.225	0.230	0.220	0.225	0.225	4,403,369
2026-04-21	0.230	0.235	0.220	0.225	0.225	5,763,392
2026-04-20	0.230	0.235	0.215	0.225	0.225	10,872,325
2026-04-17	0.245	0.250	0.230	0.230	0.230	12,895,729
2026-04-16	0.260	0.270	0.230	0.240	0.240	65,337,201
2026-04-15	0.385	0.395	0.370	0.370	0.370	3,126,713
2026-04-14	0.405	0.410	0.375	0.375	0.375	4,750,634
2026-04-13	0.390	0.405	0.380	0.395	0.395	3,109,277
2026-04-10	0.390	0.390	0.375	0.390	0.390	3,085,602
2026-04-09	0.400	0.400	0.375	0.390	0.390	2,332,648
2026-04-08	0.385	0.395	0.380	0.395	0.395	4,380,874
2026-04-07	0.365	0.370	0.355	0.360	0.360	2,010,899
2026-04-02	0.365	0.370	0.345	0.355	0.355	7,058,986
2026-04-01	0.360	0.370	0.350	0.365	0.365	4,452,317
2026-03-31	0.335	0.350	0.330	0.345	0.345	3,692,448
2026-03-30	0.340	0.350	0.328	0.340	0.340	4,738,780
2026-03-27	0.335	0.355	0.335	0.345	0.345	2,152,054
2026-03-26	0.360	0.360	0.345	0.355	0.355	2,137,050
2026-03-25	0.345	0.365	0.345	0.355	0.355	5,366,722
2026-03-24	0.340	0.345	0.325	0.345	0.345	9,243,820
2026-03-23	0.325	0.325	0.305	0.315	0.315	13,247,762
2026-03-20	0.325	0.345	0.315	0.340	0.340	13,285,744
2026-03-19	0.360	0.360	0.330	0.335	0.335	6,214,600
2026-03-18	0.365	0.375	0.360	0.370	0.370	3,159,944
2026-03-17	0.365	0.370	0.350	0.360	0.360	3,787,620
2026-03-16	0.365	0.370	0.350	0.360	0.360	11,202,085
2026-03-13	0.375	0.385	0.370	0.375	0.375	4,832,768
2026-03-12	0.395	0.395	0.375	0.380	0.380	3,218,766
2026-03-11	0.390	0.400	0.385	0.395	0.395	4,195,490
2026-03-10	0.375	0.390	0.375	0.385	0.385	5,327,533
2026-03-09	0.380	0.380	0.355	0.365	0.365	11,910,460
2026-03-06	0.390	0.395	0.378	0.385	0.385	6,710,247
2026-03-05	0.395	0.400	0.380	0.395	0.395	8,133,002
2026-03-04	0.390	0.395	0.385	0.390	0.390	4,744,026
2026-03-03	0.410	0.415	0.375	0.390	0.390	14,145,748
2026-03-02	0.410	0.415	0.390	0.415	0.415	16,391,855
2026-02-27	0.415	0.433	0.405	0.405	0.405	10,555,340
2026-02-26	0.430	0.430	0.400	0.415	0.415	8,488,032
2026-02-25	0.445	0.465	0.415	0.420	0.420	20,168,101
2026-02-24	0.435	0.445	0.430	0.440	0.440	4,696,551
2026-02-23	0.420	0.430	0.415	0.420	0.420	12,819,018
2026-02-20	0.420	0.425	0.405	0.405	0.405	2,277,306
2026-02-19	0.425	0.435	0.415	0.425	0.425	2,933,493
2026-02-18	0.415	0.425	0.405	0.425	0.425	3,150,482
2026-02-17	0.405	0.415	0.395	0.410	0.410	5,022,553
2026-02-16	0.415	0.415	0.400	0.405	0.405	7,258,107
2026-02-13	0.425	0.425	0.395	0.410	0.410	8,894,305
2026-02-12	0.455	0.455	0.425	0.430	0.430	2,926,691
2026-02-11	0.440	0.460	0.435	0.455	0.455	9,551,264
2026-02-10	0.445	0.445	0.420	0.430	0.430	8,922,644
2026-02-09	0.435	0.440	0.420	0.435	0.435	12,963,637
2026-02-06	0.435	0.435	0.405	0.415	0.415	11,518,215
2026-02-05	0.460	0.465	0.435	0.450	0.450	10,543,061

← NewerPage 3 of 22 · 1,268 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.