Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.010	1.025	1.000	1.000	0.982	10,968
2022-07-15	1.015	1.030	1.010	1.010	0.991	16,027
2022-07-14	1.040	1.040	1.000	1.000	0.982	55,151
2022-07-13	1.050	1.050	1.000	1.040	1.021	117,715
2022-07-12	1.060	1.060	1.050	1.050	1.031	30,137
2022-07-11	1.095	1.105	1.065	1.065	1.045	55,038
2022-07-08	1.180	1.210	1.080	1.100	1.080	111,916
2022-07-07	1.100	1.150	1.050	1.150	1.129	129,427
2022-07-06	1.020	1.115	1.020	1.095	1.075	158,940
2022-07-05	0.990	1.035	0.975	1.020	1.001	118,572
2022-07-04	0.970	1.010	0.970	0.995	0.977	78,218
2022-07-01	0.975	1.005	0.955	0.955	0.937	127,805
2022-06-30	0.960	0.970	0.960	0.965	0.947	51,757
2022-06-29	0.970	0.970	0.940	0.968	0.950	24,102
2022-06-28	0.940	0.975	0.940	0.965	0.947	136,105
2022-06-27	0.975	0.975	0.930	0.940	0.923	88,078
2022-06-24	0.975	0.975	0.940	0.940	0.923	70,128
2022-06-23	0.970	0.970	0.950	0.970	0.952	34,370
2022-06-22	0.960	0.990	0.960	0.975	0.957	123,933
2022-06-21	0.940	0.950	0.920	0.940	0.923	70,645
2022-06-20	0.955	0.965	0.910	0.940	0.923	152,520
2022-06-17	1.020	1.025	0.965	0.965	0.947	180,618
2022-06-16	1.030	1.060	1.010	1.050	1.031	29,114
2022-06-15	1.010	1.030	0.990	1.000	0.982	77,227
2022-06-14	1.030	1.035	0.990	1.010	0.991	180,861
2022-06-10	1.055	1.075	1.035	1.075	1.055	49,384
2022-06-09	1.060	1.083	1.055	1.080	1.060	59,835
2022-06-08	1.050	1.080	1.040	1.055	1.035	126,946
2022-06-07	1.060	1.080	1.060	1.065	1.045	24,993
2022-06-06	1.110	1.120	1.050	1.050	1.031	182,898
2022-06-03	1.130	1.155	1.130	1.140	1.119	91,608
2022-06-02	1.095	1.125	1.095	1.120	1.099	91,982
2022-06-01	1.045	1.100	1.045	1.095	1.075	76,971
2022-05-31	1.045	1.070	1.030	1.045	1.026	363,942
2022-05-30	1.060	1.080	1.045	1.045	1.026	42,063
2022-05-27	1.055	1.055	1.040	1.040	1.021	500,882
2022-05-26	1.060	1.070	1.025	1.025	1.006	297,659
2022-05-25	1.055	1.060	1.030	1.030	1.011	189,062
2022-05-24	1.075	1.075	1.070	1.070	1.050	13,559
2022-05-23	1.085	1.095	1.070	1.070	1.050	55,203
2022-05-20	1.090	1.095	1.075	1.075	1.055	13,107
2022-05-19	1.100	1.105	1.100	1.100	1.080	30,280
2022-05-18	1.160	1.160	1.110	1.120	1.099	13,789
2022-05-17	1.085	1.125	1.085	1.125	1.104	35,945
2022-05-16	1.150	1.155	1.085	1.085	1.065	64,070
2022-05-13	1.090	1.130	1.090	1.125	1.104	17,325
2022-05-12	1.130	1.130	1.075	1.085	1.065	71,244
2022-05-11	1.095	1.120	1.085	1.105	1.085	55,955
2022-05-10	1.055	1.095	1.055	1.095	1.075	107,500
2022-05-09	1.150	1.150	1.035	1.080	1.060	330,308
2022-05-06	1.160	1.160	1.105	1.150	1.129	167,777
2022-05-05	1.180	1.180	1.170	1.170	1.148	77,840
2022-05-04	1.170	1.180	1.170	1.180	1.158	114,790
2022-05-03	1.190	1.195	1.175	1.175	1.153	75,394
2022-05-02	1.210	1.215	1.185	1.190	1.168	255,980
2022-04-29	1.215	1.225	1.210	1.210	1.188	29,495
2022-04-28	1.223	1.230	1.200	1.200	1.178	38,948
2022-04-27	1.210	1.230	1.200	1.230	1.207	43,378
2022-04-26	1.205	1.210	1.200	1.200	1.178	81,448
2022-04-22	1.210	1.210	1.205	1.210	1.188	70,225

← NewerPage 19 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.