29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.460	0.465	0.435	0.450	0.450	10,543,061
2026-02-04	0.510	0.510	0.460	0.470	0.470	15,672,188
2026-02-03	0.465	0.480	0.450	0.470	0.470	13,193,395
2026-02-02	0.465	0.468	0.428	0.445	0.445	11,380,749
2026-01-30	0.500	0.525	0.470	0.475	0.475	21,805,899
2026-01-29	0.540	0.545	0.458	0.495	0.495	23,871,445
2026-01-28	0.510	0.540	0.485	0.515	0.515	24,172,439
2026-01-27	0.450	0.485	0.440	0.480	0.480	23,440,400
2026-01-23	0.430	0.450	0.423	0.435	0.435	19,221,564
2026-01-22	0.435	0.440	0.415	0.420	0.420	16,407,446
2026-01-21	0.440	0.455	0.415	0.430	0.430	35,242,251
2026-01-20	0.573	0.573	0.573	0.573	0.573	0
2026-01-19	0.559	0.573	0.531	0.573	0.573	4,737,983
2026-01-16	0.582	0.582	0.550	0.559	0.559	5,794,640
2026-01-15	0.596	0.605	0.568	0.568	0.568	3,936,325
2026-01-14	0.620	0.640	0.610	0.640	0.640	3,306,506
2026-01-13	0.625	0.645	0.610	0.625	0.625	6,181,857
2026-01-12	0.635	0.645	0.610	0.620	0.620	5,465,582
2026-01-09	0.665	0.675	0.610	0.620	0.620	4,615,488
2026-01-08	0.630	0.660	0.625	0.655	0.655	3,597,036
2026-01-07	0.635	0.645	0.615	0.635	0.635	5,689,583
2026-01-06	0.590	0.635	0.590	0.620	0.620	8,353,476
2026-01-05	0.550	0.575	0.530	0.570	0.570	3,918,132
2026-01-02	0.570	0.570	0.545	0.555	0.555	2,521,788
2025-12-31	0.585	0.590	0.565	0.575	0.575	1,601,678
2025-12-30	0.570	0.595	0.550	0.585	0.585	3,502,542
2025-12-29	0.620	0.620	0.570	0.585	0.585	6,759,821
2025-12-24	0.580	0.620	0.575	0.600	0.600	4,618,131
2025-12-23	0.530	0.580	0.515	0.580	0.580	9,683,605
2025-12-22	0.500	0.530	0.495	0.520	0.520	4,000,314
2025-12-19	0.495	0.500	0.470	0.500	0.500	3,575,681
2025-12-18	0.445	0.495	0.420	0.495	0.495	6,463,317
2025-12-17	0.420	0.450	0.420	0.445	0.445	2,237,325
2025-12-16	0.445	0.450	0.415	0.425	0.425	3,051,535
2025-12-15	0.450	0.453	0.430	0.445	0.445	2,807,960
2025-12-12	0.450	0.460	0.430	0.450	0.450	4,983,666
2025-12-11	0.430	0.450	0.425	0.440	0.440	3,782,217
2025-12-10	0.420	0.425	0.410	0.420	0.420	680,994
2025-12-09	0.425	0.425	0.405	0.415	0.415	2,658,412
2025-12-08	0.435	0.440	0.410	0.420	0.420	4,790,793
2025-12-05	0.400	0.435	0.390	0.430	0.430	4,945,771
2025-12-04	0.405	0.415	0.395	0.400	0.400	3,887,266
2025-12-03	0.380	0.410	0.380	0.390	0.390	5,222,920
2025-12-02	0.390	0.390	0.380	0.390	0.390	1,878,729
2025-12-01	0.405	0.410	0.390	0.390	0.390	2,541,442
2025-11-28	0.375	0.400	0.370	0.390	0.390	2,569,953
2025-11-27	0.390	0.390	0.375	0.380	0.380	862,111
2025-11-26	0.375	0.380	0.365	0.375	0.375	3,004,274
2025-11-25	0.365	0.375	0.365	0.375	0.375	1,831,806
2025-11-24	0.370	0.378	0.355	0.360	0.360	3,358,757
2025-11-21	0.385	0.390	0.370	0.370	0.370	3,196,474
2025-11-20	0.410	0.420	0.395	0.400	0.400	3,152,929
2025-11-19	0.405	0.415	0.390	0.400	0.400	2,165,623
2025-11-18	0.420	0.433	0.395	0.400	0.400	3,764,813
2025-11-17	0.430	0.435	0.410	0.435	0.435	2,476,677
2025-11-14	0.450	0.450	0.430	0.435	0.435	2,662,332
2025-11-13	0.465	0.480	0.463	0.470	0.470	5,387,005
2025-11-12	0.460	0.475	0.460	0.465	0.465	2,294,292
2025-11-11	0.470	0.470	0.455	0.465	0.465	2,296,589
2025-11-10	0.438	0.470	0.435	0.465	0.465	2,565,159

← NewerPage 4 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.