Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.290	0.290	0.290	0.290	0.290	1,090
2025-11-06	0.300	0.310	0.300	0.310	0.310	120,451
2025-11-05	0.300	0.300	0.300	0.300	0.300	0
2025-11-04	0.300	0.300	0.300	0.300	0.300	11,105
2025-11-03	0.300	0.300	0.300	0.300	0.300	5,211
2025-10-31	0.300	0.300	0.300	0.300	0.300	2,087
2025-10-30	0.300	0.300	0.290	0.290	0.290	48,387
2025-10-29	0.300	0.300	0.300	0.300	0.300	16,509
2025-10-28	0.300	0.300	0.300	0.300	0.300	45,726
2025-10-27	0.300	0.305	0.300	0.305	0.305	94,083
2025-10-24	0.300	0.300	0.300	0.300	0.300	25,983
2025-10-23	0.310	0.310	0.310	0.310	0.310	0
2025-10-22	0.310	0.310	0.310	0.310	0.310	25
2025-10-21	0.310	0.310	0.310	0.310	0.310	3,000
2025-10-20	0.300	0.300	0.290	0.300	0.300	29,901
2025-10-17	0.310	0.310	0.300	0.300	0.300	57,925
2025-10-16	0.305	0.315	0.285	0.285	0.285	28,814
2025-10-15	0.310	0.310	0.310	0.310	0.310	88,777
2025-10-14	0.310	0.310	0.310	0.310	0.310	0
2025-10-13	0.310	0.310	0.310	0.310	0.310	2,083
2025-10-10	0.310	0.310	0.310	0.310	0.310	2
2025-10-09	0.310	0.320	0.310	0.310	0.310	81,646
2025-10-08	0.320	0.320	0.315	0.315	0.315	18,234
2025-10-07	0.315	0.315	0.315	0.315	0.315	25,364
2025-10-06	0.320	0.320	0.320	0.320	0.320	1
2025-10-03	0.325	0.325	0.325	0.325	0.325	0
2025-10-02	0.325	0.325	0.325	0.325	0.325	300
2025-10-01	0.335	0.335	0.335	0.335	0.335	300
2025-09-30	0.335	0.335	0.335	0.335	0.335	0
2025-09-29	0.315	0.335	0.315	0.335	0.335	9,791
2025-09-26	0.340	0.340	0.340	0.340	0.340	2
2025-09-25	0.340	0.340	0.340	0.340	0.340	13,678
2025-09-24	0.340	0.340	0.325	0.325	0.325	31,186
2025-09-23	0.350	0.350	0.350	0.350	0.350	0
2025-09-22	0.350	0.350	0.350	0.350	0.350	10,135
2025-09-19	0.335	0.350	0.335	0.350	0.350	15,371
2025-09-18	0.340	0.340	0.340	0.340	0.340	2,020
2025-09-17	0.340	0.340	0.340	0.340	0.340	15,026
2025-09-16	0.320	0.320	0.320	0.320	0.320	0
2025-09-15	0.320	0.320	0.320	0.320	0.320	0
2025-09-12	0.310	0.330	0.310	0.320	0.320	21,097
2025-09-11	0.310	0.310	0.310	0.310	0.310	13,035
2025-09-10	0.340	0.340	0.310	0.310	0.310	145,105
2025-09-09	0.330	0.330	0.330	0.330	0.330	31,793
2025-09-08	0.345	0.345	0.340	0.340	0.340	125,185
2025-09-05	0.340	0.345	0.340	0.345	0.345	79,804
2025-09-04	0.345	0.345	0.285	0.305	0.305	24,045
2025-09-03	0.350	0.350	0.340	0.345	0.345	95,347
2025-09-02	0.325	0.345	0.325	0.345	0.345	114,828
2025-09-01	0.320	0.330	0.320	0.320	0.320	27,772
2025-08-29	0.320	0.320	0.320	0.320	0.320	0
2025-08-28	0.320	0.320	0.320	0.320	0.320	0
2025-08-27	0.320	0.320	0.320	0.320	0.320	842
2025-08-26	0.365	0.365	0.320	0.340	0.340	22,699
2025-08-25	0.340	0.360	0.320	0.355	0.355	138,534
2025-08-22	0.300	0.340	0.300	0.320	0.320	50,059
2025-08-21	0.285	0.310	0.280	0.280	0.280	68,579
2025-08-20	0.280	0.285	0.270	0.270	0.270	107,105
2025-08-19	0.270	0.285	0.270	0.285	0.285	61,924
2025-08-18	0.275	0.275	0.265	0.265	0.265	134,361

← NewerPage 5 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.