Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.580	0.620	0.580	0.610	0.610	64,306
2023-01-05	0.588	0.600	0.585	0.585	0.585	62,600
2023-01-04	0.545	0.560	0.545	0.550	0.550	56,306
2023-01-03	0.540	0.550	0.535	0.540	0.540	45,003
2022-12-30	0.540	0.545	0.535	0.540	0.540	263,780
2022-12-29	0.550	0.550	0.535	0.545	0.545	212,003
2022-12-28	0.550	0.555	0.540	0.550	0.550	369,107
2022-12-23	0.590	0.600	0.545	0.550	0.550	1,168,424
2022-12-22	0.645	0.650	0.640	0.640	0.640	17,063
2022-12-21	0.645	0.650	0.640	0.650	0.650	59,900
2022-12-20	0.645	0.655	0.645	0.645	0.645	38,100
2022-12-19	0.645	0.645	0.645	0.645	0.645	295
2022-12-16	0.660	0.660	0.645	0.645	0.645	8,475
2022-12-15	0.665	0.665	0.645	0.645	0.645	17,914
2022-12-14	0.670	0.670	0.650	0.650	0.650	31,489
2022-12-13	0.670	0.670	0.660	0.660	0.660	8,624
2022-12-12	0.660	0.670	0.660	0.660	0.660	95,416
2022-12-09	0.675	0.675	0.660	0.660	0.660	31,166
2022-12-08	0.680	0.680	0.660	0.665	0.665	30,191
2022-12-07	0.660	0.680	0.660	0.665	0.665	67,267
2022-12-06	0.690	0.690	0.660	0.660	0.660	26,059
2022-12-05	0.680	0.690	0.670	0.680	0.680	30,635
2022-12-02	0.690	0.690	0.670	0.670	0.670	40,467
2022-12-01	0.675	0.690	0.665	0.685	0.685	96,767
2022-11-30	0.685	0.690	0.675	0.690	0.690	15,610
2022-11-29	0.695	0.695	0.670	0.670	0.670	13,492
2022-11-28	0.710	0.710	0.665	0.685	0.685	96,098
2022-11-25	0.720	0.725	0.700	0.705	0.705	27,309
2022-11-24	0.705	0.705	0.690	0.695	0.695	8,005
2022-11-23	0.715	0.715	0.700	0.700	0.700	7,801
2022-11-22	0.710	0.725	0.700	0.725	0.725	15,282
2022-11-21	0.690	0.750	0.675	0.710	0.710	157,235
2022-11-18	0.680	0.690	0.675	0.690	0.690	6,952
2022-11-17	0.690	0.690	0.665	0.675	0.675	24,275
2022-11-16	0.665	0.685	0.665	0.685	0.685	30,025
2022-11-15	0.675	0.675	0.650	0.655	0.655	59,275
2022-11-14	0.680	0.685	0.660	0.675	0.675	50,385
2022-11-11	0.660	0.685	0.655	0.665	0.665	96,233
2022-11-10	0.660	0.660	0.645	0.645	0.645	10,182
2022-11-09	0.655	0.665	0.645	0.645	0.645	23,176
2022-11-08	0.665	0.670	0.650	0.650	0.650	80,086
2022-11-07	0.650	0.665	0.650	0.665	0.665	51,711
2022-11-04	0.665	0.665	0.650	0.650	0.650	34,460
2022-11-03	0.675	0.675	0.665	0.665	0.665	33,503
2022-11-02	0.640	0.645	0.640	0.640	0.640	29,565
2022-11-01	0.620	0.640	0.605	0.635	0.635	104,118
2022-10-31	0.615	0.640	0.615	0.625	0.625	67,006
2022-10-28	0.615	0.615	0.600	0.605	0.605	85,601
2022-10-27	0.600	0.620	0.595	0.615	0.615	208,518
2022-10-26	0.695	0.695	0.590	0.605	0.605	257,889
2022-10-25	0.700	0.703	0.690	0.690	0.690	11,792
2022-10-24	0.690	0.700	0.690	0.695	0.695	60,639
2022-10-21	0.700	0.710	0.675	0.675	0.675	259,304
2022-10-20	0.695	0.705	0.675	0.685	0.685	34,038
2022-10-19	0.690	0.695	0.690	0.695	0.695	39,182
2022-10-18	0.670	0.690	0.670	0.670	0.670	40,080
2022-10-17	0.670	0.690	0.670	0.670	0.670	44,996
2022-10-14	0.690	0.695	0.650	0.690	0.690	113,395
2022-10-13	0.710	0.710	0.660	0.690	0.690	27,927
2022-10-12	0.645	0.720	0.635	0.720	0.720	113,628

← NewerPage 17 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.