Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.460	0.460	0.435	0.445	0.445	178,543
2024-06-11	0.470	0.470	0.465	0.465	0.465	23,105
2024-06-07	0.445	0.455	0.445	0.455	0.455	25,147
2024-06-06	0.460	0.460	0.450	0.450	0.450	121,337
2024-06-05	0.450	0.470	0.450	0.470	0.470	63,127
2024-06-04	0.455	0.460	0.450	0.455	0.455	5,263
2024-06-03	0.445	0.460	0.445	0.460	0.460	4,933
2024-05-31	0.455	0.460	0.445	0.445	0.445	89,371
2024-05-30	0.455	0.460	0.450	0.455	0.455	58,284
2024-05-29	0.450	0.460	0.450	0.455	0.455	159,667
2024-05-28	0.455	0.455	0.440	0.450	0.450	49,178
2024-05-27	0.475	0.475	0.440	0.450	0.450	54,820
2024-05-24	0.465	0.465	0.455	0.455	0.455	32,587
2024-05-23	0.480	0.480	0.460	0.460	0.460	21,399
2024-05-22	0.490	0.490	0.475	0.475	0.475	64,798
2024-05-21	0.485	0.490	0.485	0.490	0.490	37,774
2024-05-20	0.495	0.495	0.490	0.490	0.490	37,691
2024-05-17	0.500	0.510	0.490	0.495	0.495	114,527
2024-05-16	0.515	0.515	0.510	0.510	0.510	49,247
2024-05-15	0.515	0.520	0.515	0.515	0.515	108,726
2024-05-14	0.513	0.513	0.510	0.510	0.510	21,682
2024-05-13	0.510	0.515	0.510	0.515	0.515	31,036
2024-05-10	0.515	0.520	0.510	0.510	0.510	38,450
2024-05-09	0.520	0.520	0.515	0.515	0.515	4,583
2024-05-08	0.520	0.525	0.520	0.520	0.520	86,167
2024-05-07	0.520	0.525	0.520	0.520	0.520	26,707
2024-05-06	0.515	0.515	0.515	0.515	0.515	7,879
2024-05-03	0.520	0.520	0.515	0.515	0.515	48,778
2024-05-02	0.525	0.525	0.520	0.525	0.525	33,795
2024-05-01	0.525	0.525	0.520	0.520	0.520	24,048
2024-04-30	0.515	0.530	0.515	0.525	0.525	5,804
2024-04-29	0.525	0.525	0.525	0.525	0.525	2
2024-04-26	0.520	0.525	0.515	0.525	0.525	12,879
2024-04-24	0.515	0.520	0.515	0.520	0.520	6,046
2024-04-23	0.520	0.530	0.520	0.520	0.520	39,579
2024-04-22	0.520	0.540	0.520	0.520	0.520	66,653
2024-04-19	0.520	0.520	0.515	0.520	0.520	26,868
2024-04-18	0.520	0.520	0.515	0.520	0.520	32,593
2024-04-17	0.520	0.520	0.510	0.515	0.515	28,409
2024-04-16	0.520	0.520	0.515	0.520	0.520	19,140
2024-04-15	0.545	0.545	0.530	0.530	0.530	11,540
2024-04-12	0.555	0.575	0.540	0.540	0.540	11,791
2024-04-11	0.580	0.580	0.540	0.540	0.540	112,140
2024-04-10	0.580	0.580	0.580	0.580	0.580	8,146
2024-04-09	0.600	0.600	0.580	0.580	0.580	65,926
2024-04-08	0.585	0.610	0.580	0.590	0.590	34,241
2024-04-05	0.585	0.600	0.580	0.580	0.580	45,130
2024-04-04	0.590	0.595	0.585	0.585	0.585	90,919
2024-04-03	0.615	0.620	0.585	0.595	0.595	114,254
2024-04-02	0.620	0.640	0.610	0.615	0.615	36,382
2024-03-28	0.600	0.645	0.600	0.645	0.645	58,238
2024-03-27	0.540	0.595	0.540	0.595	0.595	39,691
2024-03-26	0.530	0.560	0.530	0.550	0.550	63,456
2024-03-25	0.545	0.545	0.545	0.545	0.545	50
2024-03-22	0.525	0.525	0.520	0.520	0.520	23,543
2024-03-21	0.540	0.575	0.535	0.550	0.550	19,449
2024-03-20	0.535	0.550	0.515	0.540	0.540	87,319
2024-03-19	0.535	0.590	0.510	0.525	0.525	153,383
2024-03-18	0.535	0.550	0.505	0.550	0.550	27,028
2024-03-15	0.500	0.540	0.485	0.540	0.540	123,200

← NewerPage 11 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.