NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0 |
| 2023-05-29 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0 |
| 2023-05-26 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0 |
| 2023-05-25 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0 |
| 2023-05-24 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0 |
| 2023-05-23 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0 |
| 2023-05-22 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0 |
| 2023-05-19 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0 |
| 2023-05-18 | 193.45 | 193.45 | 187.20 | 187.20 | 187.20 | 2,027 |
| 2023-05-17 | 227.60 | 227.60 | 193.45 | 193.45 | 193.45 | 306,976 |
| 2023-05-16 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 0 |
| 2023-05-15 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 0 |
| 2023-05-12 | 233.50 | 233.50 | 227.60 | 227.60 | 227.60 | 4,397 |
| 2023-05-11 | 219.00 | 233.50 | 219.00 | 233.50 | 233.50 | 500 |
| 2023-05-10 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-05-09 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-05-08 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-05-05 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-05-04 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-05-03 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-05-02 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-28 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-27 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-26 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-25 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-21 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-20 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-19 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-18 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-17 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-14 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-13 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-12 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-11 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-06 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-05 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-04-04 | 222.36 | 222.36 | 219.00 | 219.00 | 219.00 | 246 |
| 2023-04-03 | 229.00 | 229.00 | 222.36 | 222.36 | 222.36 | 144 |
| 2023-03-31 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-30 | 233.00 | 233.00 | 229.00 | 229.00 | 229.00 | 5,303 |
| 2023-03-29 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2023-03-28 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2023-03-27 | 244.60 | 244.60 | 233.00 | 233.00 | 233.00 | 8,136 |
| 2023-03-24 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0 |
| 2023-03-23 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0 |
| 2023-03-22 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0 |
| 2023-03-21 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0 |
| 2023-03-20 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0 |
| 2023-03-17 | 236.25 | 244.60 | 236.25 | 244.60 | 244.60 | 5,270 |
| 2023-03-16 | 236.25 | 236.25 | 236.25 | 236.25 | 236.25 | 0 |
| 2023-03-15 | 229.00 | 236.25 | 229.00 | 236.25 | 236.25 | 21 |
| 2023-03-14 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-13 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-10 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-09 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-08 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-07 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-03 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-02 | 225.50 | 229.00 | 225.50 | 229.00 | 229.00 | 3,016 |
| 2023-03-01 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 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.