Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.630	0.665	0.630	0.630	0.630	132,941
2022-10-10	0.665	0.665	0.628	0.630	0.630	336,478
2022-10-07	0.690	0.690	0.665	0.675	0.675	138,656
2022-10-06	0.695	0.700	0.680	0.680	0.680	75,894
2022-10-05	0.720	0.720	0.695	0.705	0.705	116,563
2022-10-04	0.745	0.745	0.715	0.720	0.720	35,299
2022-10-03	0.725	0.730	0.715	0.725	0.725	50,807
2022-09-30	0.715	0.720	0.710	0.720	0.720	7,999
2022-09-29	0.710	0.715	0.700	0.715	0.715	986
2022-09-28	0.705	0.705	0.700	0.703	0.703	9,251
2022-09-27	0.700	0.715	0.700	0.700	0.700	13,945
2022-09-26	0.700	0.735	0.700	0.700	0.700	76,965
2022-09-23	0.740	0.740	0.705	0.730	0.730	39,624
2022-09-21	0.755	0.755	0.700	0.730	0.730	129,972
2022-09-20	0.760	0.765	0.725	0.750	0.750	116,996
2022-09-19	0.800	0.800	0.775	0.775	0.775	39,572
2022-09-16	0.800	0.810	0.800	0.800	0.800	18,906
2022-09-15	0.800	0.800	0.795	0.800	0.800	4,955
2022-09-14	0.775	0.795	0.775	0.795	0.795	13,156
2022-09-13	0.825	0.825	0.775	0.775	0.775	35,933
2022-09-12	0.800	0.805	0.790	0.805	0.805	13,771
2022-09-09	0.825	0.840	0.820	0.840	0.840	19,194
2022-09-08	0.810	0.815	0.800	0.805	0.790	52,620
2022-09-07	0.810	0.810	0.795	0.800	0.785	60,994
2022-09-06	0.815	0.815	0.800	0.800	0.785	11,250
2022-09-05	0.820	0.825	0.805	0.825	0.810	82,618
2022-09-02	0.820	0.835	0.810	0.820	0.805	12,402
2022-09-01	0.850	0.880	0.805	0.820	0.805	275,112
2022-08-31	0.855	0.870	0.810	0.840	0.824	437,574
2022-08-30	0.900	0.925	0.880	0.925	0.908	45,897
2022-08-29	0.910	0.910	0.890	0.890	0.874	13,266
2022-08-26	0.900	0.905	0.900	0.900	0.883	12,309
2022-08-25	0.900	0.903	0.900	0.900	0.883	69,165
2022-08-24	0.880	0.885	0.880	0.885	0.869	20,327
2022-08-23	0.850	0.875	0.850	0.865	0.849	93,542
2022-08-22	0.860	0.865	0.850	0.850	0.834	71,399
2022-08-19	0.860	0.865	0.845	0.855	0.839	95,878
2022-08-18	0.900	0.900	0.860	0.865	0.849	282,689
2022-08-17	0.945	0.960	0.900	0.900	0.883	212,317
2022-08-16	0.950	0.950	0.930	0.930	0.913	5,930
2022-08-15	0.915	0.945	0.915	0.930	0.913	91,176
2022-08-12	0.905	0.930	0.900	0.905	0.888	82,605
2022-08-11	0.900	0.905	0.885	0.900	0.883	123,194
2022-08-10	0.880	0.895	0.855	0.895	0.878	90,360
2022-08-09	0.875	0.880	0.840	0.880	0.864	237,924
2022-08-08	0.905	0.905	0.835	0.868	0.851	420,791
2022-08-05	0.950	0.965	0.905	0.905	0.888	462,941
2022-08-04	0.930	0.955	0.905	0.950	0.932	199,148
2022-08-03	0.930	0.930	0.930	0.930	0.913	19,508
2022-08-02	0.900	0.910	0.900	0.900	0.883	147,740
2022-08-01	0.930	0.935	0.900	0.910	0.893	20,433
2022-07-29	0.945	0.950	0.900	0.920	0.903	288,332
2022-07-28	0.940	0.965	0.920	0.945	0.928	284,249
2022-07-27	0.900	0.930	0.815	0.930	0.913	1,347,052
2022-07-26	1.055	1.055	1.035	1.050	1.031	20,868
2022-07-25	1.055	1.055	1.030	1.055	1.035	38,127
2022-07-22	1.050	1.055	1.035	1.055	1.035	63,028
2022-07-21	1.055	1.055	1.045	1.050	1.031	2,683
2022-07-20	1.045	1.075	1.040	1.040	1.021	95,223
2022-07-19	1.010	1.020	1.005	1.020	1.001	23,314

← NewerPage 18 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.