Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.490	0.500	0.490	0.500	0.500	76,423
2024-03-13	0.495	0.500	0.495	0.500	0.500	370,993
2024-03-12	0.510	0.510	0.480	0.490	0.490	461,956
2024-03-11	0.510	0.515	0.505	0.510	0.510	92,539
2024-03-08	0.515	0.515	0.505	0.510	0.510	76,267
2024-03-07	0.530	0.535	0.510	0.515	0.515	141,644
2024-03-06	0.540	0.540	0.530	0.535	0.535	88,258
2024-03-05	0.545	0.550	0.520	0.520	0.520	88,450
2024-03-04	0.580	0.580	0.545	0.545	0.545	75,378
2024-03-01	0.585	0.600	0.580	0.580	0.580	1,785,718
2024-02-29	0.590	0.620	0.580	0.620	0.620	111,600
2024-02-28	0.610	0.610	0.575	0.590	0.590	110,105
2024-02-27	0.650	0.650	0.590	0.590	0.590	511,255
2024-02-26	0.640	0.640	0.640	0.640	0.640	5,850
2024-02-23	0.645	0.650	0.640	0.640	0.640	54,212
2024-02-22	0.655	0.655	0.640	0.645	0.645	50,177
2024-02-21	0.640	0.655	0.640	0.655	0.655	69,674
2024-02-20	0.635	0.645	0.635	0.645	0.645	55,546
2024-02-19	0.640	0.640	0.640	0.640	0.640	21,280
2024-02-16	0.640	0.650	0.640	0.645	0.645	8,931
2024-02-15	0.630	0.650	0.630	0.650	0.650	93,250
2024-02-14	0.635	0.645	0.630	0.635	0.635	33,270
2024-02-13	0.645	0.645	0.645	0.645	0.645	4,652
2024-02-12	0.670	0.670	0.645	0.645	0.645	24,556
2024-02-09	0.680	0.685	0.673	0.685	0.685	123,753
2024-02-08	0.660	0.680	0.640	0.680	0.680	56,263
2024-02-07	0.665	0.675	0.640	0.645	0.645	132,808
2024-02-06	0.650	0.670	0.650	0.665	0.665	69,679
2024-02-05	0.670	0.670	0.625	0.670	0.670	127,950
2024-02-02	0.680	0.695	0.655	0.670	0.670	96,579
2024-02-01	0.740	0.740	0.660	0.695	0.695	56,750
2024-01-31	0.720	0.720	0.720	0.720	0.720	2,325
2024-01-30	0.710	0.710	0.690	0.695	0.695	39,129
2024-01-29	0.735	0.735	0.710	0.710	0.710	3,993
2024-01-25	0.725	0.725	0.705	0.715	0.715	26,697
2024-01-24	0.725	0.725	0.725	0.725	0.725	0
2024-01-23	0.720	0.725	0.700	0.725	0.725	103,738
2024-01-22	0.720	0.720	0.720	0.720	0.720	11,972
2024-01-19	0.720	0.725	0.720	0.725	0.725	3,219
2024-01-18	0.725	0.725	0.715	0.725	0.725	6,004
2024-01-17	0.715	0.715	0.715	0.715	0.715	0
2024-01-16	0.750	0.750	0.715	0.715	0.715	467,099
2024-01-15	0.750	0.755	0.750	0.755	0.755	5,516
2024-01-12	0.780	0.780	0.750	0.750	0.750	67,689
2024-01-11	0.785	0.785	0.775	0.780	0.780	43,060
2024-01-10	0.790	0.790	0.780	0.780	0.780	14,508
2024-01-09	0.790	0.790	0.785	0.785	0.785	7,434
2024-01-08	0.785	0.795	0.780	0.795	0.795	32,812
2024-01-05	0.780	0.785	0.780	0.785	0.785	4,557
2024-01-04	0.780	0.780	0.780	0.780	0.780	5,162
2024-01-03	0.780	0.785	0.780	0.783	0.783	7,375
2024-01-02	0.780	0.785	0.780	0.785	0.785	14,026
2023-12-29	0.775	0.785	0.775	0.780	0.780	26,909
2023-12-28	0.775	0.785	0.770	0.770	0.770	10,662
2023-12-27	0.770	0.770	0.765	0.770	0.770	10,612
2023-12-22	0.765	0.775	0.765	0.775	0.775	1,210
2023-12-21	0.790	0.790	0.790	0.790	0.790	0
2023-12-20	0.800	0.800	0.770	0.790	0.790	5,254
2023-12-19	0.760	0.770	0.760	0.770	0.770	14,562
2023-12-18	0.745	0.750	0.740	0.750	0.750	69,815

← NewerPage 12 of 22 · 1,270 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.