Charger Metals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.520	0.520	0.380	0.380	0.380	1,375,631
2023-06-30	0.460	0.500	0.460	0.500	0.500	442,010
2023-06-29	0.425	0.470	0.425	0.470	0.470	388,888
2023-06-28	0.420	0.440	0.410	0.425	0.425	261,651
2023-06-27	0.435	0.435	0.400	0.405	0.405	81,099
2023-06-26	0.400	0.460	0.390	0.435	0.435	455,247
2023-06-23	0.385	0.400	0.365	0.385	0.385	443,571
2023-06-22	0.350	0.375	0.350	0.375	0.375	218,197
2023-06-21	0.370	0.370	0.330	0.330	0.330	119,030
2023-06-20	0.370	0.370	0.355	0.360	0.360	190,724
2023-06-19	0.380	0.380	0.355	0.360	0.360	221,242
2023-06-16	0.360	0.395	0.355	0.380	0.380	229,126
2023-06-15	0.380	0.390	0.355	0.360	0.360	289,921
2023-06-14	0.400	0.400	0.375	0.385	0.385	138,224
2023-06-13	0.395	0.400	0.380	0.390	0.390	149,000
2023-06-09	0.380	0.390	0.375	0.390	0.390	215,584
2023-06-08	0.480	0.480	0.375	0.375	0.375	1,760,137
2023-06-07	0.490	0.520	0.490	0.490	0.490	153,423
2023-06-06	0.475	0.485	0.475	0.475	0.475	45,671
2023-06-05	0.485	0.500	0.475	0.475	0.475	391,995
2023-06-02	0.465	0.515	0.455	0.483	0.483	406,887
2023-06-01	0.455	0.500	0.435	0.470	0.470	416,073
2023-05-31	0.500	0.500	0.460	0.475	0.475	381,086
2023-05-30	0.545	0.545	0.495	0.510	0.510	394,982
2023-05-29	0.565	0.575	0.535	0.555	0.555	219,896
2023-05-26	0.575	0.575	0.545	0.565	0.565	135,072
2023-05-25	0.550	0.590	0.550	0.575	0.575	107,195
2023-05-24	0.585	0.585	0.540	0.540	0.540	73,781
2023-05-23	0.545	0.575	0.545	0.570	0.570	76,204
2023-05-22	0.600	0.600	0.540	0.540	0.540	325,752
2023-05-19	0.650	0.650	0.590	0.600	0.600	726,664
2023-05-18	0.655	0.655	0.630	0.640	0.640	128,063
2023-05-17	0.615	0.630	0.595	0.625	0.625	423,978
2023-05-16	0.670	0.670	0.620	0.625	0.625	183,803
2023-05-15	0.690	0.690	0.650	0.665	0.665	600,737
2023-05-12	0.590	0.680	0.590	0.675	0.675	371,594
2023-05-11	0.580	0.600	0.580	0.590	0.590	238,545
2023-05-10	0.535	0.600	0.530	0.580	0.580	658,545
2023-05-09	0.525	0.550	0.505	0.535	0.535	379,426
2023-05-08	0.500	0.545	0.500	0.525	0.525	255,858
2023-05-05	0.490	0.525	0.490	0.500	0.500	462,406
2023-05-04	0.495	0.495	0.475	0.490	0.490	36,594
2023-05-03	0.480	0.500	0.470	0.500	0.500	189,493
2023-05-02	0.510	0.510	0.475	0.480	0.480	120,852
2023-05-01	0.505	0.535	0.500	0.500	0.500	632,333
2023-04-28	0.490	0.505	0.480	0.500	0.500	393,247
2023-04-27	0.415	0.470	0.415	0.470	0.470	383,582
2023-04-26	0.440	0.460	0.405	0.415	0.415	563,618
2023-04-24	0.395	0.495	0.395	0.435	0.435	1,355,317
2023-04-21	0.370	0.385	0.350	0.370	0.370	521,031
2023-04-20	0.330	0.355	0.330	0.350	0.350	288,247
2023-04-19	0.320	0.330	0.310	0.325	0.325	152,911
2023-04-18	0.325	0.325	0.310	0.310	0.310	223,085
2023-04-17	0.325	0.340	0.325	0.330	0.330	73,010
2023-04-14	0.310	0.340	0.310	0.325	0.325	180,236
2023-04-13	0.310	0.320	0.300	0.315	0.315	376,582
2023-04-12	0.290	0.300	0.290	0.300	0.300	135,937
2023-04-11	0.300	0.300	0.280	0.280	0.280	401,221
2023-04-06	0.310	0.315	0.300	0.305	0.305	106,859
2023-04-05	0.315	0.320	0.310	0.310	0.310	115,447

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.