Naos Small Cap Opportunities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.835	0.845	0.835	0.840	0.527	281,729
2022-04-19	0.830	0.840	0.830	0.835	0.524	195,742
2022-04-14	0.830	0.830	0.830	0.830	0.521	25,171
2022-04-13	0.820	0.830	0.820	0.830	0.521	90,347
2022-04-12	0.840	0.840	0.825	0.825	0.517	345,315
2022-04-11	0.850	0.850	0.840	0.840	0.527	310,097
2022-04-08	0.850	0.858	0.850	0.850	0.533	74,395
2022-04-07	0.855	0.865	0.845	0.845	0.530	126,483
2022-04-06	0.850	0.850	0.845	0.845	0.530	15,154
2022-04-05	0.855	0.855	0.845	0.845	0.530	179,472
2022-04-04	0.845	0.855	0.845	0.850	0.533	154,769
2022-04-01	0.865	0.865	0.850	0.850	0.533	31,923
2022-03-31	0.860	0.870	0.855	0.855	0.536	142,126
2022-03-30	0.860	0.860	0.860	0.860	0.539	44,518
2022-03-29	0.855	0.855	0.855	0.855	0.536	3,230
2022-03-28	0.855	0.860	0.855	0.860	0.539	19,297
2022-03-25	0.855	0.865	0.855	0.855	0.536	19,862
2022-03-24	0.855	0.865	0.855	0.855	0.536	37,600
2022-03-23	0.860	0.860	0.855	0.855	0.536	35,229
2022-03-22	0.860	0.870	0.855	0.870	0.546	38,087
2022-03-21	0.865	0.870	0.855	0.855	0.536	93,908
2022-03-18	0.870	0.870	0.855	0.855	0.536	35,722
2022-03-17	0.850	0.860	0.850	0.850	0.533	197,294
2022-03-16	0.850	0.850	0.845	0.850	0.533	123,449
2022-03-15	0.860	0.860	0.845	0.850	0.533	105,405
2022-03-14	0.860	0.870	0.855	0.855	0.536	65,433
2022-03-11	0.855	0.855	0.845	0.845	0.530	87,123
2022-03-10	0.845	0.860	0.840	0.855	0.536	129,829
2022-03-09	0.830	0.840	0.830	0.835	0.524	87,513
2022-03-08	0.815	0.820	0.810	0.815	0.511	59,460
2022-03-07	0.840	0.840	0.815	0.815	0.511	81,623
2022-03-04	0.870	0.870	0.850	0.850	0.525	92,458
2022-03-03	0.860	0.870	0.860	0.870	0.537	56,218
2022-03-02	0.860	0.860	0.840	0.855	0.528	20,763
2022-03-01	0.840	0.860	0.840	0.855	0.528	151,153
2022-02-28	0.835	0.850	0.835	0.840	0.518	32,672
2022-02-25	0.860	0.860	0.835	0.835	0.515	73,209
2022-02-24	0.860	0.860	0.840	0.840	0.518	71,296
2022-02-23	0.855	0.860	0.850	0.850	0.525	184,655
2022-02-22	0.860	0.860	0.855	0.855	0.528	137,960
2022-02-21	0.865	0.875	0.865	0.865	0.534	87,252
2022-02-18	0.870	0.870	0.865	0.865	0.534	119,358
2022-02-17	0.865	0.880	0.865	0.870	0.537	137,237
2022-02-16	0.870	0.870	0.865	0.865	0.534	41,874
2022-02-15	0.870	0.875	0.860	0.860	0.531	131,668
2022-02-14	0.880	0.880	0.870	0.880	0.543	114,053
2022-02-11	0.860	0.875	0.855	0.875	0.540	73,203
2022-02-10	0.865	0.870	0.865	0.865	0.534	154,207
2022-02-09	0.870	0.870	0.860	0.865	0.534	85,170
2022-02-08	0.870	0.870	0.860	0.865	0.534	79,710
2022-02-07	0.845	0.860	0.845	0.860	0.531	153,979
2022-02-04	0.845	0.845	0.835	0.845	0.522	78,395
2022-02-03	0.835	0.850	0.835	0.835	0.515	184,295
2022-02-02	0.840	0.840	0.835	0.835	0.515	26,833
2022-02-01	0.825	0.845	0.825	0.830	0.512	68,911
2022-01-31	0.853	0.855	0.800	0.830	0.512	741,778
2022-01-28	0.830	0.865	0.830	0.855	0.528	117,657
2022-01-27	0.835	0.850	0.825	0.825	0.509	129,173
2022-01-25	0.865	0.870	0.825	0.830	0.512	138,701
2022-01-24	0.890	0.890	0.865	0.865	0.534	239,778

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0125 AUD
2026-05-12	0.0125 AUD
2026-03-11	0.0125 AUD
2025-11-05	0.0125 AUD
2025-09-10	0.0125 AUD
2025-05-12	0.0125 AUD
2025-03-10	0.0125 AUD
2024-11-11	0.0125 AUD
2024-09-10	0.0125 AUD
2024-05-13	0.0125 AUD
2024-03-11	0.0125 AUD
2023-11-09	0.0125 AUD
2023-09-06	0.0125 AUD
2023-05-08	0.0125 AUD
2023-03-13	0.0125 AUD
2022-11-09	0.0125 AUD
2022-08-31	0.0105 AUD
2022-05-09	0.0135 AUD
2022-03-07	0.0135 AUD
2021-11-10	0.0125 AUD
2021-08-31	0.0125 AUD
2021-04-30	0.0125 AUD
2021-02-26	0.0125 AUD
2020-11-09	0.0125 AUD
2020-08-31	0.0100 AUD
2020-06-01	0.0100 AUD
2020-02-28	0.0100 AUD
2019-11-05	0.0100 AUD
2019-09-02	0.0050 AUD
2019-06-03	0.0100 AUD
2019-02-25	0.0115 AUD

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