29METALS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.347	0.356	0.329	0.333	0.333	1,266,702
2024-11-25	0.380	0.400	0.380	0.385	0.385	744,066
2024-11-22	0.390	0.398	0.380	0.380	0.380	762,208
2024-11-21	0.390	0.390	0.385	0.390	0.390	360,188
2024-11-20	0.380	0.395	0.375	0.390	0.390	1,169,986
2024-11-19	0.385	0.385	0.370	0.370	0.370	507,702
2024-11-18	0.355	0.380	0.355	0.380	0.380	1,044,831
2024-11-15	0.350	0.370	0.350	0.365	0.365	780,567
2024-11-14	0.370	0.370	0.345	0.350	0.350	1,680,293
2024-11-13	0.375	0.380	0.360	0.365	0.365	2,153,512
2024-11-12	0.400	0.400	0.380	0.380	0.380	1,205,608
2024-11-11	0.405	0.405	0.385	0.390	0.390	755,311
2024-11-08	0.400	0.410	0.390	0.410	0.410	1,751,270
2024-11-07	0.395	0.395	0.380	0.390	0.390	1,632,433
2024-11-06	0.390	0.400	0.390	0.390	0.390	1,168,230
2024-11-05	0.390	0.405	0.385	0.390	0.390	1,073,954
2024-11-04	0.405	0.415	0.390	0.395	0.395	1,577,046
2024-11-01	0.420	0.425	0.400	0.415	0.415	1,749,226
2024-10-31	0.430	0.438	0.420	0.420	0.420	3,278,622
2024-10-30	0.440	0.455	0.430	0.430	0.430	1,535,008
2024-10-29	0.430	0.435	0.428	0.430	0.430	351,707
2024-10-28	0.430	0.435	0.420	0.425	0.425	1,432,522
2024-10-25	0.435	0.435	0.415	0.435	0.435	2,076,020
2024-10-24	0.435	0.450	0.430	0.435	0.435	2,043,617
2024-10-23	0.565	0.565	0.440	0.440	0.440	7,981,833
2024-10-22	0.550	0.570	0.540	0.565	0.565	1,629,068
2024-10-21	0.495	0.565	0.490	0.555	0.555	4,972,549
2024-10-18	0.490	0.495	0.475	0.480	0.480	576,244
2024-10-17	0.495	0.510	0.490	0.495	0.495	747,361
2024-10-16	0.500	0.500	0.480	0.490	0.490	753,318
2024-10-15	0.500	0.505	0.490	0.505	0.505	480,226
2024-10-14	0.510	0.510	0.490	0.505	0.505	620,998
2024-10-11	0.500	0.510	0.490	0.500	0.500	604,695
2024-10-10	0.485	0.505	0.478	0.490	0.490	1,752,896
2024-10-09	0.490	0.495	0.470	0.485	0.485	1,637,577
2024-10-08	0.510	0.530	0.490	0.495	0.495	1,613,889
2024-10-07	0.510	0.530	0.500	0.515	0.515	1,331,309
2024-10-04	0.500	0.510	0.480	0.490	0.490	2,201,888
2024-10-03	0.545	0.545	0.495	0.505	0.505	2,354,979
2024-10-02	0.500	0.545	0.500	0.545	0.545	2,627,907
2024-10-01	0.505	0.520	0.480	0.505	0.505	2,755,636
2024-09-30	0.470	0.530	0.470	0.515	0.515	5,077,496
2024-09-27	0.460	0.480	0.440	0.470	0.470	4,476,869
2024-09-26	0.450	0.463	0.440	0.455	0.455	1,927,068
2024-09-25	0.435	0.460	0.430	0.440	0.440	4,219,751
2024-09-24	0.400	0.425	0.400	0.425	0.425	1,116,725
2024-09-23	0.405	0.415	0.398	0.410	0.410	798,084
2024-09-20	0.415	0.415	0.395	0.395	0.395	1,131,740
2024-09-19	0.370	0.410	0.370	0.400	0.400	520,251
2024-09-18	0.395	0.415	0.375	0.385	0.385	2,304,929
2024-09-17	0.385	0.400	0.375	0.400	0.400	1,394,573
2024-09-16	0.380	0.395	0.373	0.380	0.380	1,020,016
2024-09-13	0.360	0.380	0.360	0.375	0.375	1,611,757
2024-09-12	0.340	0.360	0.340	0.355	0.355	890,874
2024-09-11	0.320	0.340	0.320	0.335	0.335	667,990
2024-09-10	0.320	0.330	0.315	0.325	0.325	729,288
2024-09-09	0.325	0.325	0.310	0.315	0.315	946,421
2024-09-06	0.350	0.350	0.328	0.330	0.330	1,477,755
2024-09-05	0.340	0.353	0.340	0.350	0.350	1,630,741
2024-09-04	0.355	0.355	0.340	0.340	0.340	2,169,998

← NewerPage 9 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.