Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.230	1.230	1.210	1.210	1.188	37,232
2022-04-20	1.230	1.230	1.220	1.220	1.197	17,163
2022-04-19	1.200	1.230	1.200	1.230	1.207	74,306
2022-04-14	1.210	1.210	1.190	1.190	1.168	88,326
2022-04-13	1.235	1.240	1.210	1.210	1.188	56,639
2022-04-12	1.245	1.245	1.220	1.230	1.207	35,611
2022-04-11	1.235	1.250	1.230	1.245	1.222	45,386
2022-04-08	1.225	1.235	1.210	1.225	1.202	199,125
2022-04-07	1.240	1.240	1.225	1.225	1.202	55,281
2022-04-06	1.255	1.265	1.240	1.240	1.217	79,799
2022-04-05	1.255	1.260	1.245	1.255	1.232	222,753
2022-04-04	1.278	1.285	1.240	1.255	1.232	190,659
2022-04-01	1.270	1.310	1.260	1.265	1.242	215,160
2022-03-31	1.305	1.305	1.280	1.280	1.256	114,689
2022-03-30	1.320	1.325	1.295	1.295	1.271	30,612
2022-03-29	1.315	1.315	1.290	1.290	1.266	50,653
2022-03-28	1.310	1.310	1.285	1.290	1.266	42,295
2022-03-25	1.320	1.320	1.295	1.305	1.281	41,889
2022-03-24	1.335	1.335	1.295	1.295	1.271	62,044
2022-03-23	1.335	1.335	1.310	1.335	1.310	40,137
2022-03-22	1.340	1.345	1.320	1.320	1.296	19,683
2022-03-21	1.325	1.355	1.320	1.320	1.296	26,283
2022-03-18	1.360	1.360	1.320	1.320	1.296	20,429
2022-03-17	1.350	1.350	1.310	1.350	1.325	35,037
2022-03-16	1.305	1.355	1.305	1.320	1.296	48,502
2022-03-15	1.275	1.345	1.275	1.330	1.305	171,075
2022-03-14	1.220	1.300	1.210	1.275	1.251	126,479
2022-03-11	1.320	1.325	1.238	1.250	1.227	97,359
2022-03-10	1.315	1.345	1.280	1.325	1.271	190,088
2022-03-09	1.323	1.323	1.275	1.275	1.223	141,544
2022-03-08	1.300	1.305	1.270	1.290	1.238	158,273
2022-03-07	1.380	1.380	1.270	1.295	1.242	108,180
2022-03-04	1.390	1.410	1.325	1.350	1.295	171,110
2022-03-03	1.350	1.405	1.340	1.385	1.329	197,546
2022-03-02	1.330	1.350	1.300	1.325	1.271	122,416
2022-03-01	1.280	1.340	1.260	1.330	1.276	153,898
2022-02-28	1.300	1.310	1.255	1.255	1.204	327,147
2022-02-25	1.275	1.300	1.250	1.260	1.209	298,148
2022-02-24	1.310	1.325	1.250	1.260	1.209	687,653
2022-02-23	1.390	1.390	1.210	1.350	1.295	1,303,838
2022-02-22	1.595	1.615	1.575	1.600	1.535	239,834
2022-02-21	1.570	1.595	1.545	1.595	1.530	80,959
2022-02-18	1.570	1.570	1.510	1.565	1.501	91,272
2022-02-17	1.540	1.590	1.540	1.580	1.516	153,226
2022-02-16	1.525	1.550	1.520	1.545	1.482	98,728
2022-02-15	1.505	1.530	1.505	1.525	1.463	20,685
2022-02-14	1.460	1.530	1.460	1.515	1.453	122,512
2022-02-11	1.490	1.530	1.490	1.505	1.444	104,260
2022-02-10	1.470	1.520	1.445	1.520	1.458	159,029
2022-02-09	1.460	1.493	1.460	1.470	1.410	563,327
2022-02-08	1.490	1.490	1.450	1.460	1.401	150,453
2022-02-07	1.500	1.530	1.485	1.500	1.439	154,114
2022-02-04	1.520	1.525	1.488	1.500	1.439	96,125
2022-02-03	1.500	1.535	1.500	1.515	1.453	78,722
2022-02-02	1.430	1.485	1.430	1.485	1.425	390,238
2022-02-01	1.430	1.440	1.400	1.430	1.372	147,391
2022-01-31	1.440	1.450	1.410	1.430	1.372	134,568
2022-01-28	1.405	1.470	1.385	1.450	1.391	224,273
2022-01-27	1.450	1.505	1.385	1.415	1.358	243,527
2022-01-25	1.525	1.525	1.450	1.500	1.439	183,341

← NewerPage 20 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.