NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 0 |
| 2024-08-12 | 367.80 | 371.20 | 367.80 | 371.20 | 371.20 | 86,431 |
| 2024-08-09 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | 0 |
| 2024-08-08 | 365.20 | 367.80 | 365.20 | 367.80 | 367.80 | 26,970 |
| 2024-08-07 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | 0 |
| 2024-08-06 | 362.50 | 365.20 | 362.50 | 365.20 | 365.20 | 5,590 |
| 2024-08-02 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0 |
| 2024-08-01 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0 |
| 2024-07-31 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0 |
| 2024-07-30 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0 |
| 2024-07-29 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0 |
| 2024-07-26 | 359.53 | 362.50 | 359.53 | 362.50 | 362.50 | 27,500 |
| 2024-07-25 | 367.90 | 367.90 | 359.53 | 359.53 | 359.53 | 5,543 |
| 2024-07-24 | 367.15 | 367.90 | 367.15 | 367.90 | 367.90 | 1,372 |
| 2024-07-23 | 367.15 | 367.15 | 367.15 | 367.15 | 367.15 | 0 |
| 2024-07-22 | 367.15 | 367.15 | 367.15 | 367.15 | 367.15 | 0 |
| 2024-07-19 | 365.30 | 367.15 | 365.30 | 367.15 | 367.15 | 13,580 |
| 2024-07-18 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | 0 |
| 2024-07-17 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | 0 |
| 2024-07-16 | 362.60 | 365.30 | 362.60 | 365.30 | 365.30 | 7 |
| 2024-07-15 | 359.52 | 362.60 | 359.52 | 362.60 | 362.60 | 10 |
| 2024-07-12 | 357.06 | 359.52 | 357.06 | 359.52 | 359.52 | 7 |
| 2024-07-11 | 352.90 | 357.06 | 352.90 | 357.06 | 357.06 | 216 |
| 2024-07-10 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | 0 |
| 2024-07-09 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | 0 |
| 2024-07-08 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | 0 |
| 2024-07-05 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | 0 |
| 2024-07-04 | 347.50 | 352.90 | 347.50 | 352.90 | 352.90 | 10 |
| 2024-07-03 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 0 |
| 2024-07-02 | 345.19 | 347.50 | 345.19 | 347.50 | 347.50 | 8 |
| 2024-07-01 | 345.19 | 345.19 | 345.19 | 345.19 | 345.19 | 0 |
| 2024-06-28 | 344.99 | 345.19 | 344.99 | 345.19 | 345.19 | 2,874 |
| 2024-06-27 | 344.99 | 344.99 | 344.99 | 344.99 | 344.99 | 0 |
| 2024-06-26 | 344.99 | 344.99 | 344.99 | 344.99 | 344.99 | 0 |
| 2024-06-25 | 345.50 | 345.50 | 344.99 | 344.99 | 344.99 | 5,629 |
| 2024-06-24 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 0 |
| 2024-06-21 | 343.75 | 345.50 | 343.75 | 345.50 | 345.50 | 20 |
| 2024-06-20 | 342.50 | 343.75 | 342.50 | 343.75 | 343.75 | 752 |
| 2024-06-19 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 0 |
| 2024-06-18 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 0 |
| 2024-06-14 | 339.80 | 342.50 | 339.80 | 342.50 | 342.50 | 6,327 |
| 2024-06-13 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | 0 |
| 2024-06-12 | 343.86 | 343.86 | 339.80 | 339.80 | 339.80 | 8,607 |
| 2024-06-11 | 343.86 | 343.86 | 343.86 | 343.86 | 343.86 | 0 |
| 2024-06-10 | 343.86 | 343.86 | 343.86 | 343.86 | 343.86 | 0 |
| 2024-06-07 | 343.86 | 343.86 | 343.86 | 343.86 | 343.86 | 0 |
| 2024-06-06 | 353.60 | 353.60 | 343.86 | 343.86 | 343.86 | 7,055 |
| 2024-06-05 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 0 |
| 2024-06-04 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 0 |
| 2024-06-03 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 0 |
| 2024-05-31 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 0 |
| 2024-05-30 | 342.90 | 353.60 | 342.90 | 353.60 | 353.60 | 3,814 |
| 2024-05-29 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | 0 |
| 2024-05-28 | 333.80 | 342.90 | 333.80 | 342.90 | 342.90 | 1,287 |
| 2024-05-27 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | 0 |
| 2024-05-24 | 336.00 | 336.00 | 333.80 | 333.80 | 333.80 | 2,968 |
| 2024-05-23 | 337.46 | 337.46 | 336.00 | 336.00 | 336.00 | 2,972 |
| 2024-05-22 | 346.25 | 346.25 | 337.46 | 337.46 | 337.46 | 35 |
| 2024-05-21 | 341.00 | 346.25 | 341.00 | 346.25 | 346.25 | 9,404 |
| 2024-05-20 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.