NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 341.20 | 341.20 | 341.00 | 341.00 | 341.00 | 14,605 |
| 2024-05-16 | 332.00 | 341.20 | 332.00 | 341.20 | 341.20 | 3,279 |
| 2024-05-15 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2024-05-14 | 335.80 | 335.80 | 332.00 | 332.00 | 332.00 | 1,074 |
| 2024-05-13 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | 0 |
| 2024-05-10 | 322.80 | 335.80 | 322.80 | 335.80 | 335.80 | 529 |
| 2024-05-09 | 325.20 | 325.20 | 322.80 | 322.80 | 322.80 | 15 |
| 2024-05-08 | 314.00 | 325.20 | 314.00 | 325.20 | 325.20 | 6,175 |
| 2024-05-07 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-05-06 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 15 |
| 2024-05-03 | 311.50 | 311.50 | 311.00 | 311.00 | 311.00 | 27 |
| 2024-05-02 | 314.00 | 314.00 | 311.50 | 311.50 | 311.50 | 4,681 |
| 2024-04-30 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-04-29 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2024-04-26 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 12,648 |
| 2024-04-25 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2024-04-24 | 305.80 | 308.00 | 305.80 | 308.00 | 308.00 | 2,259 |
| 2024-04-23 | 317.00 | 317.00 | 305.80 | 305.80 | 305.80 | 15,306 |
| 2024-04-22 | 321.80 | 321.80 | 317.00 | 317.00 | 317.00 | 30 |
| 2024-04-19 | 322.75 | 322.75 | 321.80 | 321.80 | 321.80 | 222 |
| 2024-04-18 | 318.00 | 322.75 | 318.00 | 322.75 | 322.75 | 2 |
| 2024-04-17 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-04-16 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2024-04-15 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | 3 |
| 2024-04-12 | 311.60 | 322.00 | 311.60 | 322.00 | 322.00 | 37,285 |
| 2024-04-10 | 315.50 | 315.50 | 311.60 | 311.60 | 311.60 | 51,737 |
| 2024-04-09 | 314.60 | 315.50 | 314.60 | 315.50 | 315.50 | 1,883 |
| 2024-04-08 | 309.20 | 314.60 | 309.20 | 314.60 | 314.60 | 55 |
| 2024-04-05 | 307.76 | 309.20 | 307.76 | 309.20 | 309.20 | 8,554 |
| 2024-04-04 | 306.00 | 307.76 | 306.00 | 307.76 | 307.76 | 23,070 |
| 2024-04-03 | 297.01 | 306.00 | 297.01 | 306.00 | 306.00 | 97,566 |
| 2024-04-02 | 297.01 | 297.01 | 297.01 | 297.01 | 297.01 | 0 |
| 2024-03-28 | 292.62 | 297.01 | 292.62 | 297.01 | 297.01 | 30,843 |
| 2024-03-27 | 277.50 | 292.62 | 277.50 | 292.62 | 292.62 | 23,858 |
| 2024-03-26 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2024-03-25 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 248 |
| 2024-03-22 | 275.55 | 277.50 | 275.55 | 277.50 | 277.50 | 48,171 |
| 2024-03-21 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | 0 |
| 2024-03-20 | 262.20 | 275.55 | 262.20 | 275.55 | 275.55 | 45,800 |
| 2024-03-19 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-18 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-15 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-14 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-13 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-12 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-11 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-08 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-07 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-05 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 0 |
| 2024-03-04 | 245.80 | 262.20 | 245.80 | 262.20 | 262.20 | 38 |
| 2024-03-01 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0 |
| 2024-02-29 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0 |
| 2024-02-28 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0 |
| 2024-02-27 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0 |
| 2024-02-26 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0 |
| 2024-02-23 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0 |
| 2024-02-22 | 239.70 | 245.80 | 239.70 | 245.80 | 245.80 | 50 |
| 2024-02-21 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 0 |
| 2024-02-20 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 0 |
| 2024-02-19 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | 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.