Norwood Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.020	0.020	0.020	0.020	0.020	0
2025-05-21	0.018	0.020	0.018	0.020	0.020	312,063
2025-05-20	0.020	0.020	0.020	0.020	0.020	0
2025-05-19	0.021	0.021	0.019	0.020	0.020	1,384,901
2025-05-16	0.024	0.024	0.019	0.023	0.023	2,857,034
2025-05-15	0.024	0.024	0.024	0.024	0.024	0
2025-05-14	0.024	0.024	0.024	0.024	0.024	0
2025-05-13	0.024	0.024	0.024	0.024	0.024	0
2025-05-12	0.021	0.024	0.021	0.024	0.024	247,916
2025-05-09	0.022	0.022	0.022	0.022	0.022	20,000
2025-05-08	0.021	0.021	0.021	0.021	0.021	261,289
2025-05-07	0.019	0.021	0.019	0.021	0.021	1,996,051
2025-05-06	0.019	0.021	0.019	0.020	0.020	550,000
2025-05-05	0.020	0.021	0.020	0.021	0.021	33,286
2025-05-02	0.020	0.021	0.020	0.021	0.021	1,023,606
2025-05-01	0.021	0.026	0.021	0.026	0.026	568,152
2025-04-30	0.025	0.025	0.020	0.024	0.024	1,718,360
2025-04-29	0.025	0.025	0.025	0.025	0.025	95,000
2025-04-28	0.026	0.026	0.026	0.026	0.026	0
2025-04-24	0.026	0.028	0.026	0.026	0.026	500,000
2025-04-23	0.028	0.028	0.028	0.028	0.028	0
2025-04-22	0.028	0.028	0.027	0.028	0.028	233,333
2025-04-17	0.026	0.028	0.026	0.028	0.028	209,197
2025-04-16	0.029	0.029	0.027	0.028	0.028	392,252
2025-04-15	0.027	0.030	0.027	0.030	0.030	1,166,389
2025-04-14	0.027	0.027	0.027	0.027	0.027	0
2025-04-11	0.027	0.027	0.027	0.027	0.027	126,500
2025-04-10	0.027	0.027	0.026	0.027	0.027	341,487
2025-04-09	0.026	0.028	0.026	0.028	0.028	220,689
2025-04-08	0.025	0.027	0.025	0.026	0.026	524,326
2025-04-07	0.026	0.026	0.026	0.026	0.026	246,611
2025-04-04	0.028	0.028	0.028	0.028	0.028	0
2025-04-03	0.027	0.028	0.026	0.028	0.028	480,956
2025-04-02	0.028	0.028	0.028	0.028	0.028	200,000
2025-04-01	0.027	0.027	0.027	0.027	0.027	80,342
2025-03-31	0.026	0.029	0.026	0.027	0.027	513,202
2025-03-28	0.022	0.026	0.021	0.026	0.026	867,605
2025-03-27	0.023	0.023	0.023	0.023	0.023	500,000
2025-03-26	0.023	0.023	0.022	0.022	0.022	662,597
2025-03-25	0.023	0.023	0.023	0.023	0.023	150,049
2025-03-24	0.023	0.023	0.023	0.023	0.023	561,882
2025-03-21	0.023	0.024	0.023	0.024	0.024	277,739
2025-03-20	0.023	0.024	0.023	0.024	0.024	80,000
2025-03-19	0.023	0.023	0.022	0.022	0.022	741,593
2025-03-18	0.032	0.035	0.023	0.024	0.024	9,150,401
2025-03-17	0.020	0.020	0.020	0.020	0.020	0
2025-03-14	0.023	0.023	0.020	0.020	0.020	196,140
2025-03-13	0.023	0.023	0.022	0.022	0.022	295,074
2025-03-12	0.025	0.025	0.025	0.025	0.025	0
2025-03-11	0.025	0.025	0.025	0.025	0.025	0
2025-03-10	0.025	0.025	0.025	0.025	0.025	0
2025-03-07	0.025	0.025	0.025	0.025	0.025	0
2025-03-06	0.025	0.025	0.025	0.025	0.025	0
2025-03-05	0.025	0.025	0.025	0.025	0.025	126,703
2025-03-04	0.025	0.025	0.025	0.025	0.025	0
2025-03-03	0.025	0.025	0.025	0.025	0.025	0
2025-02-28	0.025	0.025	0.025	0.025	0.025	0
2025-02-27	0.024	0.025	0.024	0.025	0.025	31,926
2025-02-26	0.025	0.025	0.025	0.025	0.025	0
2025-02-25	0.025	0.025	0.025	0.025	0.025	197,505

← NewerPage 7 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.