Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.525	1.525	1.450	1.500	1.439	183,341
2022-01-24	1.510	1.535	1.440	1.525	1.463	152,670
2022-01-21	1.550	1.560	1.440	1.535	1.473	118,932
2022-01-20	1.570	1.585	1.550	1.585	1.521	51,967
2022-01-19	1.570	1.630	1.555	1.595	1.530	114,921
2022-01-18	1.570	1.595	1.550	1.595	1.530	85,857
2022-01-17	1.595	1.595	1.565	1.570	1.506	73,007
2022-01-14	1.595	1.605	1.575	1.590	1.525	68,858
2022-01-13	1.585	1.595	1.540	1.580	1.516	130,030
2022-01-12	1.580	1.630	1.580	1.605	1.540	486,117
2022-01-11	1.540	1.570	1.540	1.570	1.506	133,564
2022-01-10	1.540	1.540	1.510	1.540	1.477	52,855
2022-01-07	1.540	1.545	1.535	1.540	1.477	51,375
2022-01-06	1.550	1.555	1.525	1.540	1.477	191,969
2022-01-05	1.495	1.570	1.495	1.570	1.506	323,289
2022-01-04	1.430	1.490	1.430	1.470	1.410	245,203
2021-12-31	1.430	1.440	1.425	1.430	1.372	14,411
2021-12-30	1.420	1.435	1.410	1.410	1.353	38,664
2021-12-29	1.425	1.430	1.420	1.420	1.362	72,768
2021-12-24	1.450	1.450	1.435	1.435	1.377	13,340
2021-12-23	1.460	1.460	1.425	1.425	1.367	36,439
2021-12-22	1.400	1.440	1.400	1.440	1.382	35,846
2021-12-21	1.415	1.415	1.390	1.400	1.343	49,078
2021-12-20	1.450	1.450	1.410	1.425	1.367	20,105
2021-12-17	1.480	1.480	1.420	1.430	1.372	156,844
2021-12-16	1.460	1.500	1.445	1.475	1.415	150,152
2021-12-15	1.430	1.430	1.430	1.430	1.372	1,764
2021-12-14	1.440	1.450	1.430	1.430	1.372	174,011
2021-12-13	1.485	1.500	1.445	1.450	1.391	222,157
2021-12-10	1.420	1.450	1.415	1.415	1.358	212,335
2021-12-09	1.405	1.420	1.400	1.415	1.358	144,983
2021-12-08	1.410	1.415	1.400	1.415	1.358	68,390
2021-12-07	1.415	1.430	1.410	1.410	1.353	210,662
2021-12-06	1.390	1.410	1.360	1.410	1.353	162,467
2021-12-03	1.350	1.380	1.350	1.380	1.324	186,305
2021-12-02	1.275	1.350	1.275	1.350	1.295	188,883
2021-12-01	1.260	1.275	1.245	1.275	1.223	112,490
2021-11-30	1.250	1.255	1.245	1.250	1.199	93,359
2021-11-29	1.180	1.240	1.170	1.225	1.175	84,413
2021-11-26	1.255	1.255	1.220	1.220	1.170	86,127
2021-11-25	1.260	1.260	1.245	1.260	1.209	56,661
2021-11-24	1.270	1.270	1.250	1.250	1.199	22,618
2021-11-23	1.275	1.275	1.255	1.255	1.204	59,811
2021-11-22	1.250	1.275	1.250	1.275	1.223	51,953
2021-11-19	1.250	1.270	1.250	1.260	1.209	40,688
2021-11-18	1.265	1.275	1.265	1.275	1.223	54,320
2021-11-17	1.280	1.290	1.250	1.255	1.204	68,954
2021-11-16	1.240	1.275	1.240	1.275	1.223	93,473
2021-11-15	1.240	1.245	1.235	1.245	1.194	137,554
2021-11-12	1.235	1.240	1.235	1.240	1.190	149,441
2021-11-11	1.230	1.230	1.225	1.225	1.175	383,436
2021-11-10	1.235	1.240	1.225	1.225	1.175	169,793
2021-11-09	1.235	1.245	1.230	1.240	1.190	95,782
2021-11-08	1.235	1.245	1.225	1.240	1.190	109,842
2021-11-05	1.280	1.280	1.210	1.235	1.185	181,216
2021-11-04	1.275	1.275	1.245	1.245	1.194	186,252
2021-11-03	1.240	1.285	1.230	1.285	1.233	199,836
2021-11-02	1.230	1.300	1.200	1.220	1.170	367,778
2021-11-01	1.140	1.150	1.110	1.145	1.099	94,610
2021-10-29	1.130	1.150	1.100	1.150	1.103	43,508

← NewerPage 21 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.