Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.395	0.395	0.390	0.390	0.390	30,514
2024-09-03	0.398	0.398	0.395	0.395	0.395	16,361
2024-09-02	0.395	0.400	0.395	0.395	0.395	55,730
2024-08-30	0.395	0.400	0.395	0.395	0.395	69,263
2024-08-29	0.395	0.400	0.385	0.390	0.390	273,441
2024-08-28	0.420	0.420	0.380	0.400	0.400	254,732
2024-08-27	0.450	0.450	0.450	0.450	0.450	5,000
2024-08-26	0.440	0.450	0.435	0.450	0.450	25,869
2024-08-23	0.440	0.440	0.435	0.440	0.440	23,238
2024-08-22	0.440	0.450	0.440	0.450	0.450	71,780
2024-08-21	0.420	0.420	0.420	0.420	0.420	1,734
2024-08-20	0.445	0.445	0.425	0.445	0.445	47,250
2024-08-19	0.450	0.450	0.450	0.450	0.450	110
2024-08-16	0.425	0.450	0.425	0.450	0.450	71,017
2024-08-15	0.425	0.430	0.425	0.430	0.430	54,677
2024-08-14	0.420	0.430	0.420	0.430	0.430	9,441
2024-08-13	0.420	0.430	0.420	0.430	0.430	50,179
2024-08-12	0.430	0.430	0.420	0.430	0.430	49,523
2024-08-09	0.410	0.430	0.410	0.430	0.430	13,357
2024-08-08	0.410	0.430	0.410	0.430	0.430	18,659
2024-08-07	0.430	0.430	0.430	0.430	0.430	0
2024-08-06	0.400	0.430	0.400	0.430	0.430	67,681
2024-08-05	0.420	0.425	0.400	0.425	0.425	53,131
2024-08-02	0.425	0.435	0.425	0.435	0.435	13,610
2024-08-01	0.415	0.430	0.415	0.430	0.430	72,979
2024-07-31	0.420	0.420	0.410	0.420	0.420	154,167
2024-07-30	0.420	0.430	0.420	0.430	0.430	23,063
2024-07-29	0.425	0.425	0.425	0.425	0.425	4,352
2024-07-26	0.430	0.430	0.420	0.430	0.430	2,701
2024-07-25	0.430	0.430	0.430	0.430	0.430	1,000
2024-07-24	0.435	0.435	0.420	0.420	0.420	1,430
2024-07-23	0.420	0.435	0.415	0.435	0.435	70,046
2024-07-22	0.435	0.435	0.435	0.435	0.435	528
2024-07-19	0.420	0.435	0.420	0.435	0.435	47,855
2024-07-18	0.410	0.420	0.410	0.420	0.420	15,182
2024-07-17	0.430	0.430	0.410	0.425	0.425	18,367
2024-07-16	0.420	0.430	0.420	0.430	0.430	17,526
2024-07-15	0.400	0.420	0.400	0.420	0.420	12,076
2024-07-12	0.420	0.420	0.413	0.420	0.420	79,947
2024-07-11	0.420	0.420	0.420	0.420	0.420	0
2024-07-10	0.410	0.420	0.400	0.420	0.420	40,859
2024-07-09	0.405	0.410	0.390	0.390	0.390	33,962
2024-07-08	0.405	0.410	0.405	0.410	0.410	24,371
2024-07-05	0.400	0.400	0.400	0.400	0.400	2,952
2024-07-04	0.413	0.420	0.380	0.390	0.390	98,091
2024-07-03	0.410	0.410	0.410	0.410	0.410	0
2024-07-02	0.410	0.410	0.410	0.410	0.410	667
2024-07-01	0.405	0.420	0.405	0.420	0.420	10,032
2024-06-28	0.415	0.420	0.380	0.420	0.420	343,546
2024-06-27	0.415	0.420	0.395	0.420	0.420	90,636
2024-06-26	0.425	0.425	0.410	0.420	0.420	325,281
2024-06-25	0.420	0.425	0.415	0.425	0.425	77,161
2024-06-24	0.410	0.425	0.410	0.410	0.410	142,537
2024-06-21	0.410	0.420	0.400	0.420	0.420	153,254
2024-06-20	0.430	0.430	0.400	0.410	0.410	13,323
2024-06-19	0.430	0.430	0.400	0.400	0.400	43,259
2024-06-18	0.435	0.445	0.430	0.445	0.445	28,710
2024-06-17	0.440	0.450	0.435	0.450	0.450	45,078
2024-06-14	0.435	0.450	0.435	0.450	0.450	28,812
2024-06-13	0.440	0.440	0.435	0.440	0.440	5,653

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-09	0.0149 AUD
2022-03-11	0.0298 AUD
2021-09-17	0.0497 AUD
2021-03-12	0.0298 AUD
2020-03-12	0.0124 AUD
2019-09-02	0.0353 AUD
2019-03-14	0.0124 AUD

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