Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.725	0.745	0.725	0.745	0.745	75,169
2023-12-14	0.725	0.730	0.720	0.725	0.725	52,014
2023-12-13	0.720	0.740	0.720	0.720	0.720	14,576
2023-12-12	0.740	0.740	0.730	0.730	0.730	49,941
2023-12-11	0.745	0.745	0.740	0.740	0.740	23,670
2023-12-08	0.745	0.760	0.740	0.745	0.745	55,737
2023-12-07	0.755	0.760	0.745	0.760	0.760	16,546
2023-12-06	0.755	0.755	0.740	0.755	0.755	2,228
2023-12-05	0.760	0.760	0.750	0.755	0.755	13,867
2023-12-04	0.770	0.780	0.755	0.760	0.760	19,931
2023-12-01	0.750	0.775	0.740	0.740	0.740	45,142
2023-11-30	0.735	0.750	0.735	0.750	0.750	106,107
2023-11-29	0.725	0.725	0.725	0.725	0.725	6,039
2023-11-28	0.720	0.730	0.720	0.730	0.730	2,524
2023-11-27	0.725	0.725	0.720	0.720	0.720	30,632
2023-11-24	0.725	0.740	0.725	0.725	0.725	61,069
2023-11-23	0.725	0.735	0.715	0.715	0.715	100,508
2023-11-22	0.750	0.750	0.750	0.750	0.750	9,979
2023-11-21	0.705	0.750	0.705	0.750	0.750	49,052
2023-11-20	0.695	0.765	0.695	0.765	0.765	102,832
2023-11-17	0.750	0.755	0.690	0.710	0.710	329,413
2023-11-16	0.890	0.890	0.730	0.755	0.755	496,218
2023-11-15	0.890	0.900	0.885	0.900	0.900	40,363
2023-11-14	0.885	0.900	0.885	0.885	0.885	52,784
2023-11-13	0.875	0.885	0.875	0.885	0.885	22,172
2023-11-10	0.880	0.895	0.880	0.880	0.880	17,179
2023-11-09	0.895	0.895	0.875	0.875	0.875	114,815
2023-11-08	0.900	0.910	0.890	0.895	0.895	160,328
2023-11-07	0.905	0.905	0.895	0.895	0.895	21,742
2023-11-06	0.900	0.900	0.890	0.900	0.900	34,660
2023-11-03	0.880	0.910	0.880	0.900	0.900	37,766
2023-11-02	0.905	0.905	0.875	0.875	0.875	67,943
2023-11-01	0.910	0.910	0.900	0.900	0.900	29,777
2023-10-31	0.910	0.910	0.885	0.885	0.885	28,803
2023-10-30	0.865	0.910	0.865	0.910	0.910	104,781
2023-10-27	0.855	0.875	0.850	0.875	0.875	183,268
2023-10-26	0.845	0.855	0.830	0.855	0.855	29,342
2023-10-25	0.838	0.845	0.830	0.845	0.845	41,508
2023-10-24	0.830	0.840	0.815	0.840	0.840	139,153
2023-10-23	0.830	0.830	0.805	0.820	0.820	16,671
2023-10-20	0.820	0.830	0.815	0.830	0.830	7,754
2023-10-19	0.845	0.845	0.820	0.820	0.820	14,977
2023-10-18	0.835	0.840	0.825	0.840	0.840	65,303
2023-10-17	0.815	0.850	0.815	0.840	0.840	182,197
2023-10-16	0.785	0.830	0.785	0.815	0.815	111,596
2023-10-13	0.780	0.800	0.780	0.800	0.800	43,585
2023-10-12	0.800	0.800	0.785	0.800	0.800	76,247
2023-10-11	0.780	0.810	0.780	0.810	0.810	118,426
2023-10-10	0.755	0.780	0.755	0.780	0.780	188,713
2023-10-09	0.765	0.765	0.755	0.755	0.755	69,218
2023-10-06	0.780	0.783	0.765	0.770	0.770	81,383
2023-10-05	0.785	0.788	0.785	0.785	0.785	41,856
2023-10-04	0.800	0.800	0.785	0.790	0.790	137,117
2023-10-03	0.800	0.800	0.800	0.800	0.800	35,952
2023-10-02	0.800	0.805	0.790	0.790	0.790	39,209
2023-09-29	0.810	0.815	0.800	0.800	0.800	54,054
2023-09-28	0.800	0.810	0.800	0.810	0.810	67,231
2023-09-27	0.800	0.810	0.800	0.810	0.810	52,077
2023-09-26	0.815	0.815	0.790	0.800	0.800	192,833
2023-09-25	0.850	0.850	0.800	0.840	0.840	161,215

← NewerPage 13 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.