29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.430	0.435	0.410	0.415	0.415	2,405,543
2025-11-06	0.430	0.443	0.425	0.435	0.435	2,413,575
2025-11-05	0.450	0.450	0.410	0.425	0.425	4,056,686
2025-11-04	0.460	0.475	0.453	0.465	0.465	2,226,889
2025-11-03	0.475	0.495	0.455	0.460	0.460	1,908,192
2025-10-31	0.450	0.475	0.450	0.475	0.475	2,173,488
2025-10-30	0.430	0.470	0.430	0.460	0.460	3,545,894
2025-10-29	0.410	0.435	0.405	0.435	0.435	3,184,641
2025-10-28	0.440	0.440	0.405	0.405	0.405	3,353,851
2025-10-27	0.455	0.470	0.440	0.445	0.445	3,905,281
2025-10-24	0.410	0.445	0.410	0.440	0.440	4,340,094
2025-10-23	0.410	0.420	0.400	0.410	0.410	3,535,769
2025-10-22	0.375	0.405	0.370	0.400	0.400	5,749,687
2025-10-21	0.410	0.415	0.385	0.390	0.390	3,851,486
2025-10-20	0.405	0.420	0.400	0.410	0.410	2,649,070
2025-10-17	0.450	0.450	0.403	0.410	0.410	5,942,761
2025-10-16	0.425	0.455	0.420	0.445	0.445	7,756,047
2025-10-15	0.470	0.475	0.410	0.420	0.420	13,298,193
2025-10-14	0.520	0.545	0.518	0.530	0.530	3,843,757
2025-10-13	0.485	0.515	0.485	0.505	0.505	4,508,549
2025-10-10	0.545	0.545	0.505	0.515	0.515	5,865,103
2025-10-09	0.495	0.545	0.493	0.530	0.530	5,738,087
2025-10-08	0.480	0.505	0.475	0.485	0.485	3,538,515
2025-10-07	0.500	0.500	0.470	0.490	0.490	3,904,105
2025-10-06	0.480	0.515	0.480	0.495	0.495	3,903,903
2025-10-03	0.460	0.480	0.455	0.475	0.475	4,213,836
2025-10-02	0.425	0.458	0.415	0.450	0.450	6,586,069
2025-10-01	0.405	0.425	0.395	0.425	0.425	6,733,162
2025-09-30	0.515	0.515	0.395	0.405	0.405	20,754,196
2025-09-29	0.535	0.550	0.525	0.545	0.545	3,028,468
2025-09-26	0.525	0.550	0.505	0.520	0.520	5,992,258
2025-09-25	0.520	0.545	0.500	0.510	0.510	6,585,827
2025-09-24	0.475	0.495	0.465	0.490	0.490	4,504,609
2025-09-23	0.465	0.485	0.465	0.470	0.470	2,849,974
2025-09-22	0.470	0.480	0.443	0.460	0.460	4,169,142
2025-09-19	0.470	0.480	0.465	0.470	0.470	5,278,065
2025-09-18	0.475	0.480	0.465	0.470	0.470	1,882,774
2025-09-17	0.470	0.485	0.470	0.480	0.480	2,798,441
2025-09-16	0.470	0.485	0.465	0.485	0.485	2,748,716
2025-09-15	0.460	0.475	0.450	0.470	0.470	2,929,880
2025-09-12	0.460	0.480	0.440	0.470	0.470	3,289,212
2025-09-11	0.440	0.465	0.440	0.450	0.450	5,409,350
2025-09-10	0.435	0.445	0.420	0.440	0.440	5,044,218
2025-09-09	0.440	0.445	0.420	0.435	0.435	5,824,397
2025-09-08	0.400	0.425	0.393	0.420	0.420	4,957,310
2025-09-05	0.385	0.410	0.375	0.405	0.405	3,187,007
2025-09-04	0.395	0.405	0.380	0.385	0.385	4,363,542
2025-09-03	0.340	0.395	0.335	0.395	0.395	12,353,132
2025-09-02	0.340	0.345	0.335	0.340	0.340	4,418,086
2025-09-01	0.340	0.350	0.330	0.335	0.335	3,959,724
2025-08-29	0.335	0.360	0.335	0.340	0.340	7,815,156
2025-08-28	0.320	0.335	0.310	0.335	0.335	3,108,868
2025-08-27	0.285	0.325	0.283	0.320	0.320	5,102,498
2025-08-26	0.280	0.285	0.270	0.285	0.285	2,710,480
2025-08-25	0.265	0.285	0.263	0.285	0.285	3,160,826
2025-08-22	0.260	0.260	0.255	0.255	0.255	1,427,453
2025-08-21	0.250	0.265	0.250	0.260	0.260	2,282,058
2025-08-20	0.270	0.270	0.245	0.255	0.255	4,374,713
2025-08-19	0.280	0.280	0.275	0.275	0.275	566,322
2025-08-18	0.270	0.285	0.270	0.285	0.285	1,688,823

← NewerPage 5 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.