Naos Small Cap Opportunities Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.915	0.915	0.885	0.895	0.552	614,281
2022-01-20	0.945	0.945	0.915	0.915	0.565	144,920
2022-01-19	0.920	0.935	0.910	0.910	0.562	248,338
2022-01-18	0.910	0.915	0.910	0.915	0.565	40,000
2022-01-17	0.905	0.905	0.905	0.905	0.559	15,150
2022-01-14	0.905	0.905	0.905	0.905	0.559	8,850
2022-01-13	0.885	0.905	0.885	0.905	0.559	164,483
2022-01-12	0.870	0.880	0.870	0.880	0.543	56,214
2022-01-11	0.870	0.870	0.870	0.870	0.537	0
2022-01-10	0.875	0.875	0.870	0.870	0.537	38,640
2022-01-07	0.865	0.870	0.865	0.870	0.537	44,891
2022-01-06	0.870	0.880	0.870	0.880	0.543	28,500
2022-01-05	0.883	0.885	0.865	0.865	0.534	213,951
2022-01-04	0.885	0.890	0.880	0.880	0.543	75,629
2021-12-31	0.870	0.885	0.870	0.885	0.546	17,189
2021-12-30	0.880	0.880	0.875	0.880	0.543	18,642
2021-12-29	0.880	0.880	0.870	0.870	0.537	80,272
2021-12-24	0.875	0.875	0.870	0.870	0.537	156,517
2021-12-23	0.875	0.880	0.870	0.875	0.540	30,391
2021-12-22	0.880	0.885	0.875	0.875	0.540	172,333
2021-12-21	0.875	0.885	0.870	0.870	0.537	234,296
2021-12-20	0.890	0.890	0.875	0.875	0.540	66,643
2021-12-17	0.875	0.890	0.875	0.890	0.549	12,926
2021-12-16	0.885	0.890	0.870	0.875	0.540	175,527
2021-12-15	0.885	0.885	0.875	0.875	0.540	243,627
2021-12-14	0.885	0.885	0.880	0.885	0.546	139,417
2021-12-13	0.875	0.890	0.875	0.885	0.546	149,887
2021-12-10	0.875	0.880	0.875	0.875	0.540	14,058
2021-12-09	0.880	0.880	0.870	0.875	0.540	29,579
2021-12-08	0.885	0.895	0.885	0.890	0.549	181,429
2021-12-07	0.885	0.895	0.870	0.870	0.537	159,261
2021-12-06	0.890	0.890	0.865	0.865	0.534	250,576
2021-12-03	0.890	0.890	0.885	0.885	0.546	82,429
2021-12-02	0.875	0.880	0.870	0.870	0.537	224,054
2021-12-01	0.875	0.875	0.870	0.875	0.540	51,043
2021-11-30	0.870	0.885	0.860	0.875	0.540	280,582
2021-11-29	0.880	0.880	0.870	0.870	0.537	139,213
2021-11-26	0.890	0.895	0.890	0.890	0.549	107,168
2021-11-25	0.905	0.905	0.890	0.890	0.549	280,123
2021-11-24	0.910	0.910	0.900	0.900	0.555	83,182
2021-11-23	0.920	0.920	0.910	0.910	0.562	20,553
2021-11-22	0.910	0.920	0.910	0.920	0.568	43,956
2021-11-19	0.905	0.910	0.905	0.905	0.559	41,378
2021-11-18	0.905	0.915	0.905	0.915	0.565	13,324
2021-11-17	0.925	0.925	0.905	0.905	0.559	120,102
2021-11-16	0.920	0.920	0.905	0.905	0.559	84,116
2021-11-15	0.910	0.920	0.910	0.920	0.568	31,251
2021-11-12	0.915	0.920	0.915	0.920	0.568	124,520
2021-11-11	0.910	0.915	0.910	0.910	0.562	110,351
2021-11-10	0.930	0.930	0.900	0.910	0.562	202,072
2021-11-09	0.935	0.950	0.935	0.935	0.569	134,888
2021-11-08	0.940	0.940	0.930	0.930	0.566	120,963
2021-11-05	0.940	0.945	0.940	0.940	0.572	43,792
2021-11-04	0.940	0.940	0.930	0.940	0.572	17,910
2021-11-03	0.935	0.940	0.930	0.930	0.566	35,232
2021-11-02	0.935	0.940	0.925	0.935	0.569	219,764
2021-11-01	0.930	0.940	0.930	0.935	0.569	88,949
2021-10-29	0.935	0.940	0.925	0.925	0.563	47,719
2021-10-28	0.935	0.945	0.930	0.930	0.566	131,002
2021-10-27	0.920	0.940	0.920	0.940	0.572	278,127

← NewerPage 21 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.