Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.590	0.590	0.560	0.570	0.570	146,513
2023-06-29	0.580	0.615	0.580	0.590	0.590	37,216
2023-06-28	0.535	0.580	0.535	0.560	0.560	75,588
2023-06-27	0.525	0.535	0.520	0.535	0.535	118,560
2023-06-26	0.520	0.530	0.510	0.530	0.530	175,252
2023-06-23	0.518	0.520	0.518	0.520	0.520	64,884
2023-06-22	0.510	0.520	0.510	0.515	0.515	298,208
2023-06-21	0.510	0.510	0.505	0.505	0.505	59,832
2023-06-20	0.515	0.520	0.510	0.520	0.520	131,142
2023-06-19	0.515	0.520	0.515	0.520	0.520	55,675
2023-06-16	0.515	0.515	0.510	0.510	0.510	30,654
2023-06-15	0.520	0.520	0.515	0.515	0.515	156,125
2023-06-14	0.515	0.525	0.515	0.515	0.515	47,561
2023-06-13	0.520	0.520	0.510	0.510	0.510	165,630
2023-06-09	0.525	0.525	0.520	0.525	0.525	52,527
2023-06-08	0.530	0.530	0.520	0.525	0.525	119,370
2023-06-07	0.530	0.530	0.525	0.525	0.525	1,903
2023-06-06	0.525	0.525	0.520	0.520	0.520	121,229
2023-06-05	0.525	0.525	0.520	0.525	0.525	38,108
2023-06-02	0.530	0.530	0.520	0.525	0.525	19,239
2023-06-01	0.525	0.525	0.525	0.525	0.525	18,952
2023-05-31	0.525	0.530	0.520	0.530	0.530	70,239
2023-05-30	0.525	0.535	0.525	0.525	0.525	14,485
2023-05-29	0.525	0.535	0.525	0.525	0.525	7,791
2023-05-26	0.525	0.535	0.520	0.535	0.535	40,691
2023-05-25	0.520	0.525	0.515	0.520	0.520	36,856
2023-05-24	0.520	0.530	0.520	0.520	0.520	15,464
2023-05-23	0.520	0.535	0.520	0.520	0.520	28,807
2023-05-22	0.535	0.538	0.520	0.520	0.520	202,267
2023-05-19	0.540	0.540	0.535	0.540	0.540	85,588
2023-05-18	0.530	0.535	0.530	0.535	0.535	7,729
2023-05-17	0.540	0.540	0.530	0.530	0.530	11,098
2023-05-16	0.530	0.545	0.530	0.530	0.530	139,001
2023-05-15	0.530	0.530	0.530	0.530	0.530	3,967
2023-05-12	0.530	0.535	0.530	0.530	0.530	39,608
2023-05-11	0.530	0.540	0.530	0.540	0.540	29,670
2023-05-10	0.535	0.535	0.530	0.530	0.530	2,078
2023-05-09	0.540	0.540	0.540	0.540	0.540	13,037
2023-05-08	0.540	0.545	0.530	0.545	0.545	109,766
2023-05-05	0.530	0.540	0.530	0.540	0.540	38,791
2023-05-04	0.540	0.540	0.540	0.540	0.540	3,721
2023-05-03	0.530	0.535	0.530	0.535	0.535	130,363
2023-05-02	0.540	0.540	0.530	0.535	0.535	36,659
2023-05-01	0.535	0.535	0.530	0.530	0.530	123,308
2023-04-28	0.535	0.545	0.535	0.540	0.540	357,357
2023-04-27	0.535	0.543	0.535	0.540	0.540	33,612
2023-04-26	0.545	0.545	0.540	0.540	0.540	17,231
2023-04-24	0.545	0.545	0.535	0.535	0.535	135,222
2023-04-21	0.550	0.550	0.545	0.545	0.545	531
2023-04-20	0.540	0.550	0.540	0.550	0.550	9,633
2023-04-19	0.545	0.545	0.540	0.540	0.540	126,483
2023-04-18	0.545	0.545	0.545	0.545	0.545	6,063
2023-04-17	0.550	0.550	0.545	0.550	0.550	78,361
2023-04-14	0.560	0.560	0.550	0.550	0.550	9,395
2023-04-13	0.545	0.550	0.545	0.550	0.550	79,370
2023-04-12	0.550	0.550	0.545	0.545	0.545	4,524
2023-04-11	0.550	0.550	0.545	0.550	0.550	51,607
2023-04-06	0.550	0.550	0.550	0.550	0.550	66,297
2023-04-05	0.548	0.550	0.548	0.550	0.550	80,000
2023-04-04	0.540	0.540	0.540	0.540	0.540	33,882

← NewerPage 15 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.