Norwood Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.018	0.018	0.017	0.018	0.018	372,236
2025-08-14	0.019	0.019	0.018	0.018	0.018	339,948
2025-08-13	0.019	0.019	0.019	0.019	0.019	0
2025-08-12	0.019	0.019	0.019	0.019	0.019	0
2025-08-11	0.020	0.020	0.019	0.019	0.019	73,257
2025-08-08	0.020	0.020	0.020	0.020	0.020	0
2025-08-07	0.022	0.022	0.020	0.020	0.020	485,546
2025-08-06	0.021	0.022	0.021	0.022	0.022	950,054
2025-08-05	0.021	0.021	0.021	0.021	0.021	223,040
2025-08-04	0.021	0.021	0.021	0.021	0.021	34,087
2025-08-01	0.021	0.021	0.018	0.020	0.020	983,874
2025-07-31	0.021	0.021	0.021	0.021	0.021	99,600
2025-07-30	0.021	0.021	0.020	0.021	0.021	51,514
2025-07-29	0.021	0.022	0.020	0.021	0.021	386,612
2025-07-28	0.022	0.022	0.022	0.022	0.022	88,783
2025-07-25	0.023	0.023	0.022	0.022	0.022	37,183
2025-07-24	0.023	0.023	0.023	0.023	0.023	77,000
2025-07-23	0.022	0.027	0.022	0.022	0.022	997,508
2025-07-22	0.024	0.027	0.024	0.025	0.025	1,075,948
2025-07-21	0.026	0.027	0.022	0.026	0.026	2,467,468
2025-07-18	0.021	0.025	0.021	0.025	0.025	1,356,954
2025-07-17	0.019	0.021	0.018	0.021	0.021	521,723
2025-07-16	0.020	0.020	0.020	0.020	0.020	105,000
2025-07-15	0.020	0.020	0.020	0.020	0.020	446,987
2025-07-14	0.020	0.020	0.020	0.020	0.020	0
2025-07-11	0.021	0.021	0.018	0.020	0.020	689,822
2025-07-10	0.020	0.020	0.017	0.020	0.020	254,044
2025-07-09	0.021	0.021	0.020	0.020	0.020	925,108
2025-07-08	0.020	0.022	0.020	0.020	0.020	681,420
2025-07-07	0.020	0.021	0.020	0.021	0.021	957,172
2025-07-04	0.017	0.020	0.016	0.020	0.020	2,635,959
2025-07-03	0.020	0.020	0.016	0.016	0.016	821,111
2025-07-02	0.017	0.019	0.017	0.019	0.019	80,953
2025-07-01	0.019	0.019	0.019	0.019	0.019	150,920
2025-06-30	0.019	0.020	0.019	0.020	0.020	73,830
2025-06-27	0.019	0.020	0.018	0.020	0.020	633,677
2025-06-26	0.019	0.020	0.017	0.020	0.020	283,844
2025-06-25	0.020	0.020	0.020	0.020	0.020	0
2025-06-24	0.020	0.020	0.020	0.020	0.020	25,000
2025-06-23	0.018	0.020	0.018	0.020	0.020	263,000
2025-06-20	0.019	0.019	0.019	0.019	0.019	0
2025-06-19	0.019	0.019	0.019	0.019	0.019	0
2025-06-18	0.016	0.019	0.016	0.019	0.019	860,821
2025-06-17	0.017	0.017	0.017	0.017	0.017	597,352
2025-06-16	0.017	0.018	0.017	0.018	0.018	491,444
2025-06-13	0.017	0.017	0.017	0.017	0.017	150,000
2025-06-12	0.017	0.019	0.017	0.019	0.019	215,148
2025-06-11	0.017	0.019	0.017	0.017	0.017	1,317,639
2025-06-10	0.017	0.017	0.017	0.017	0.017	0
2025-06-06	0.018	0.018	0.016	0.017	0.017	395,434
2025-06-05	0.018	0.018	0.017	0.017	0.017	575,691
2025-06-04	0.018	0.019	0.017	0.018	0.018	646,478
2025-06-03	0.020	0.020	0.020	0.020	0.020	0
2025-06-02	0.020	0.020	0.020	0.020	0.020	0
2025-05-30	0.019	0.020	0.018	0.020	0.020	560,582
2025-05-29	0.018	0.020	0.018	0.020	0.020	251,358
2025-05-28	0.018	0.019	0.018	0.019	0.019	1,389,002
2025-05-27	0.019	0.020	0.019	0.019	0.019	397,826
2025-05-26	0.019	0.020	0.019	0.020	0.020	1,149,925
2025-05-23	0.019	0.019	0.019	0.019	0.019	277,677

← NewerPage 6 of 22 · 1,265 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.