Ntaw Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.390	0.390	0.390	0.390	0.390	10,500
2024-11-26	0.400	0.400	0.390	0.390	0.390	1,355
2024-11-25	0.400	0.400	0.400	0.400	0.400	5,000
2024-11-22	0.390	0.400	0.380	0.400	0.400	64,747
2024-11-21	0.390	0.395	0.390	0.395	0.395	23,673
2024-11-20	0.395	0.395	0.390	0.390	0.390	12,424
2024-11-19	0.390	0.390	0.390	0.390	0.390	331
2024-11-18	0.395	0.400	0.390	0.400	0.400	75,121
2024-11-15	0.395	0.395	0.395	0.395	0.395	23,766
2024-11-14	0.395	0.400	0.395	0.395	0.395	27,347
2024-11-13	0.395	0.395	0.395	0.395	0.395	16,335
2024-11-12	0.400	0.400	0.395	0.395	0.395	22,480
2024-11-11	0.400	0.405	0.400	0.405	0.405	56,121
2024-11-08	0.400	0.400	0.400	0.400	0.400	28,891
2024-11-07	0.400	0.400	0.400	0.400	0.400	0
2024-11-06	0.400	0.400	0.400	0.400	0.400	0
2024-11-05	0.400	0.400	0.400	0.400	0.400	18,248
2024-11-04	0.400	0.400	0.400	0.400	0.400	3,887
2024-11-01	0.415	0.420	0.395	0.420	0.420	4,482
2024-10-31	0.400	0.425	0.395	0.425	0.425	77,356
2024-10-30	0.400	0.400	0.400	0.400	0.400	2,500
2024-10-29	0.400	0.410	0.400	0.400	0.400	63,231
2024-10-28	0.400	0.410	0.395	0.400	0.400	148,045
2024-10-25	0.395	0.410	0.395	0.410	0.410	7,278
2024-10-24	0.408	0.415	0.390	0.415	0.415	45,734
2024-10-23	0.420	0.420	0.400	0.420	0.420	56,159
2024-10-22	0.425	0.425	0.425	0.425	0.425	0
2024-10-21	0.420	0.425	0.415	0.425	0.425	81,843
2024-10-18	0.425	0.425	0.415	0.415	0.415	5,586
2024-10-17	0.425	0.425	0.415	0.425	0.425	296
2024-10-16	0.390	0.430	0.390	0.430	0.430	70,036
2024-10-15	0.400	0.400	0.400	0.400	0.400	40,818
2024-10-14	0.393	0.400	0.385	0.400	0.400	23,286
2024-10-11	0.395	0.400	0.385	0.400	0.400	62,774
2024-10-10	0.390	0.395	0.385	0.395	0.395	115,622
2024-10-09	0.390	0.395	0.380	0.393	0.393	205,465
2024-10-08	0.400	0.400	0.380	0.380	0.380	129,667
2024-10-07	0.390	0.390	0.380	0.380	0.380	127,464
2024-10-04	0.380	0.380	0.380	0.380	0.380	45,727
2024-10-03	0.380	0.385	0.380	0.385	0.385	175,723
2024-10-02	0.380	0.380	0.380	0.380	0.380	18,531
2024-10-01	0.375	0.385	0.375	0.385	0.385	13,814
2024-09-30	0.380	0.385	0.375	0.385	0.385	342,965
2024-09-27	0.380	0.385	0.380	0.385	0.385	314,433
2024-09-26	0.385	0.390	0.380	0.390	0.390	52,716
2024-09-25	0.400	0.400	0.375	0.390	0.390	59,308
2024-09-24	0.410	0.410	0.400	0.400	0.400	44,594
2024-09-23	0.390	0.420	0.390	0.400	0.400	52,046
2024-09-20	0.370	0.385	0.370	0.385	0.385	167,181
2024-09-19	0.368	0.378	0.358	0.378	0.378	1,271,833
2024-09-18	0.373	0.373	0.363	0.363	0.363	338,494
2024-09-17	0.373	0.373	0.368	0.373	0.373	37,365
2024-09-16	0.373	0.373	0.368	0.373	0.373	137,374
2024-09-13	0.373	0.373	0.373	0.373	0.373	0
2024-09-12	0.373	0.378	0.373	0.373	0.373	14,282
2024-09-11	0.358	0.368	0.358	0.358	0.358	112,546
2024-09-10	0.375	0.375	0.360	0.360	0.360	144,916
2024-09-09	0.370	0.375	0.360	0.365	0.365	72,577
2024-09-06	0.380	0.380	0.380	0.380	0.380	0
2024-09-05	0.380	0.380	0.380	0.380	0.380	19,702

← NewerPage 9 of 22 · 1,270 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.