Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.535	0.550	0.535	0.540	0.540	43,793
2023-03-31	0.545	0.550	0.545	0.550	0.550	22,644
2023-03-30	0.530	0.530	0.530	0.530	0.530	2,459
2023-03-29	0.535	0.535	0.530	0.530	0.530	29,535
2023-03-28	0.540	0.545	0.530	0.530	0.530	14,188
2023-03-27	0.545	0.545	0.545	0.545	0.545	24
2023-03-24	0.535	0.545	0.530	0.530	0.530	30,539
2023-03-23	0.535	0.535	0.530	0.530	0.530	585
2023-03-22	0.535	0.535	0.530	0.530	0.530	15,414
2023-03-21	0.540	0.540	0.535	0.535	0.535	1,316
2023-03-20	0.540	0.560	0.535	0.555	0.555	242,980
2023-03-17	0.540	0.545	0.540	0.540	0.540	12,839
2023-03-16	0.535	0.540	0.535	0.540	0.540	90,522
2023-03-15	0.560	0.560	0.540	0.540	0.540	114,190
2023-03-14	0.550	0.555	0.540	0.540	0.540	32,621
2023-03-13	0.560	0.560	0.555	0.555	0.555	40,446
2023-03-10	0.560	0.560	0.560	0.560	0.560	8,451
2023-03-09	0.560	0.560	0.540	0.550	0.550	56,904
2023-03-08	0.560	0.560	0.550	0.550	0.550	27,179
2023-03-07	0.560	0.560	0.545	0.560	0.560	1,517
2023-03-06	0.560	0.560	0.545	0.555	0.555	26,376
2023-03-03	0.580	0.585	0.545	0.545	0.545	39,662
2023-03-02	0.585	0.585	0.570	0.570	0.570	87,274
2023-03-01	0.560	0.585	0.550	0.585	0.585	118,441
2023-02-28	0.595	0.595	0.535	0.560	0.560	400,483
2023-02-27	0.610	0.610	0.600	0.600	0.600	19,937
2023-02-24	0.610	0.610	0.600	0.610	0.610	14,821
2023-02-23	0.605	0.605	0.600	0.600	0.600	56,112
2023-02-22	0.605	0.605	0.600	0.600	0.600	33,081
2023-02-21	0.630	0.630	0.600	0.605	0.605	75,696
2023-02-20	0.625	0.625	0.620	0.620	0.620	1,507
2023-02-17	0.620	0.625	0.620	0.625	0.625	5,709
2023-02-16	0.620	0.650	0.620	0.625	0.625	66,437
2023-02-15	0.630	0.630	0.630	0.630	0.630	0
2023-02-14	0.620	0.635	0.620	0.630	0.630	78,241
2023-02-13	0.620	0.625	0.605	0.620	0.620	18,418
2023-02-10	0.605	0.620	0.605	0.610	0.610	35,284
2023-02-09	0.605	0.625	0.600	0.625	0.625	83,418
2023-02-08	0.610	0.620	0.600	0.620	0.620	90,204
2023-02-07	0.615	0.615	0.605	0.610	0.610	24,969
2023-02-06	0.610	0.615	0.610	0.615	0.615	6,173
2023-02-03	0.635	0.635	0.615	0.615	0.615	296,077
2023-02-02	0.635	0.635	0.620	0.625	0.625	20,064
2023-02-01	0.640	0.650	0.640	0.650	0.650	5,633
2023-01-31	0.620	0.630	0.620	0.630	0.630	13,759
2023-01-30	0.625	0.640	0.620	0.620	0.620	42,186
2023-01-27	0.635	0.635	0.620	0.625	0.625	118,974
2023-01-25	0.645	0.645	0.645	0.645	0.645	40
2023-01-24	0.620	0.640	0.620	0.640	0.640	32,019
2023-01-23	0.645	0.645	0.620	0.620	0.620	9,821
2023-01-20	0.640	0.640	0.630	0.630	0.630	50,294
2023-01-19	0.650	0.653	0.640	0.640	0.640	176,026
2023-01-18	0.665	0.665	0.650	0.650	0.650	57,748
2023-01-17	0.655	0.660	0.655	0.660	0.660	21,267
2023-01-16	0.650	0.650	0.645	0.650	0.650	30,642
2023-01-13	0.655	0.655	0.645	0.650	0.650	19,275
2023-01-12	0.685	0.685	0.645	0.650	0.650	68,009
2023-01-11	0.680	0.688	0.670	0.678	0.678	79,812
2023-01-10	0.700	0.700	0.690	0.690	0.690	9,185
2023-01-09	0.620	0.700	0.620	0.695	0.695	109,288

← NewerPage 16 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.