Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.895	0.895	0.835	0.835	0.835	87,882
2023-09-21	0.875	0.915	0.835	0.895	0.895	284,524
2023-09-20	0.760	0.865	0.750	0.865	0.865	1,105,392
2023-09-19	0.705	0.710	0.700	0.710	0.710	80,233
2023-09-18	0.700	0.715	0.700	0.700	0.700	55,170
2023-09-15	0.700	0.710	0.700	0.700	0.700	40,886
2023-09-14	0.705	0.705	0.700	0.700	0.700	34,978
2023-09-13	0.700	0.700	0.698	0.700	0.700	66,495
2023-09-12	0.700	0.720	0.700	0.700	0.700	133,564
2023-09-11	0.700	0.700	0.670	0.695	0.695	11,759
2023-09-08	0.700	0.700	0.680	0.680	0.680	42,870
2023-09-07	0.720	0.720	0.700	0.700	0.700	51,394
2023-09-06	0.680	0.700	0.670	0.695	0.695	99,694
2023-09-05	0.650	0.680	0.650	0.680	0.680	159,960
2023-09-04	0.655	0.655	0.645	0.655	0.655	135,444
2023-09-01	0.655	0.655	0.655	0.655	0.655	27,500
2023-08-31	0.645	0.665	0.645	0.665	0.665	133,908
2023-08-30	0.605	0.670	0.605	0.635	0.635	99,935
2023-08-29	0.640	0.655	0.540	0.655	0.655	569,288
2023-08-28	0.660	0.675	0.640	0.650	0.650	111,421
2023-08-25	0.670	0.690	0.670	0.680	0.680	97,423
2023-08-24	0.700	0.700	0.685	0.690	0.690	75,015
2023-08-23	0.680	0.690	0.680	0.680	0.680	52,570
2023-08-22	0.680	0.680	0.670	0.680	0.680	43,975
2023-08-21	0.700	0.700	0.680	0.680	0.680	128,556
2023-08-18	0.660	0.700	0.660	0.680	0.680	169,006
2023-08-17	0.660	0.660	0.650	0.660	0.660	129,989
2023-08-16	0.655	0.660	0.655	0.660	0.660	28,770
2023-08-15	0.620	0.620	0.620	0.620	0.620	858
2023-08-14	0.620	0.620	0.620	0.620	0.620	0
2023-08-11	0.620	0.620	0.615	0.620	0.620	24,975
2023-08-10	0.623	0.623	0.615	0.615	0.615	3,634
2023-08-09	0.610	0.630	0.610	0.630	0.630	16,344
2023-08-08	0.610	0.610	0.610	0.610	0.610	2,357
2023-08-07	0.615	0.615	0.610	0.615	0.615	20,951
2023-08-04	0.640	0.650	0.615	0.630	0.630	156,160
2023-08-03	0.640	0.640	0.640	0.640	0.640	1,000
2023-08-02	0.615	0.615	0.600	0.600	0.600	12,605
2023-08-01	0.610	0.610	0.610	0.610	0.610	22,840
2023-07-31	0.610	0.610	0.600	0.610	0.610	38,190
2023-07-28	0.610	0.610	0.610	0.610	0.610	2,048
2023-07-27	0.600	0.610	0.600	0.610	0.610	3,393
2023-07-26	0.610	0.610	0.600	0.600	0.600	56,105
2023-07-25	0.600	0.600	0.600	0.600	0.600	15,543
2023-07-24	0.600	0.610	0.600	0.600	0.600	69,648
2023-07-21	0.585	0.595	0.585	0.590	0.590	65,217
2023-07-20	0.585	0.590	0.570	0.570	0.570	5,539
2023-07-19	0.585	0.585	0.565	0.565	0.565	46,286
2023-07-18	0.585	0.610	0.580	0.610	0.610	88,884
2023-07-17	0.570	0.580	0.565	0.580	0.580	165,082
2023-07-14	0.575	0.575	0.575	0.575	0.575	900
2023-07-13	0.565	0.570	0.565	0.565	0.565	14,493
2023-07-12	0.580	0.580	0.580	0.580	0.580	0
2023-07-11	0.575	0.580	0.560	0.580	0.580	40,477
2023-07-10	0.570	0.570	0.565	0.565	0.565	6,060
2023-07-07	0.570	0.588	0.565	0.585	0.585	123,760
2023-07-06	0.585	0.605	0.570	0.570	0.570	77,511
2023-07-05	0.580	0.580	0.570	0.575	0.575	127,320
2023-07-04	0.560	0.585	0.560	0.580	0.580	87,435
2023-07-03	0.575	0.580	0.550	0.555	0.555	110,952

← NewerPage 14 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.