NEWGOLD ISSUER LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	232.20	232.20	232.20	232.20	232.20	0
2023-02-24	243.20	243.20	232.20	232.20	232.20	5,098
2023-02-23	243.20	243.20	243.20	243.20	243.20	0
2023-02-22	243.20	243.20	243.20	243.20	243.20	0
2023-02-21	243.20	243.20	243.20	243.20	243.20	0
2023-02-20	243.20	243.20	243.20	243.20	243.20	0
2023-02-17	243.20	243.20	243.20	243.20	243.20	0
2023-02-16	243.20	243.20	243.20	243.20	243.20	0
2023-02-15	243.20	243.20	243.20	243.20	243.20	0
2023-02-14	243.20	243.20	243.20	243.20	243.20	0
2023-02-13	243.20	243.20	243.20	243.20	243.20	0
2023-02-10	243.20	243.20	243.20	243.20	243.20	0
2023-02-09	243.20	243.20	243.20	243.20	243.20	0
2023-02-08	243.20	243.20	243.20	243.20	243.20	0
2023-02-07	243.20	243.20	243.20	243.20	243.20	0
2023-02-06	243.20	243.20	243.20	243.20	243.20	0
2023-02-03	243.20	243.20	243.20	243.20	243.20	0
2023-02-02	243.20	243.20	243.20	243.20	243.20	0
2023-02-01	243.20	243.20	243.20	243.20	243.20	2
2023-01-31	243.20	243.20	243.20	243.20	243.20	0
2023-01-30	243.20	243.20	243.20	243.20	243.20	0
2023-01-27	243.20	243.20	243.20	243.20	243.20	0
2023-01-26	243.20	243.20	243.20	243.20	243.20	10
2023-01-25	240.90	240.90	240.90	240.90	240.90	0
2023-01-24	240.90	240.90	240.90	240.90	240.90	7,992
2023-01-23	246.75	246.75	246.75	246.75	246.75	0
2023-01-20	246.75	246.75	246.75	246.75	246.75	399
2023-01-19	250.00	250.00	250.00	250.00	250.00	0
2023-01-18	250.00	250.00	250.00	250.00	250.00	3
2023-01-17	250.00	250.00	250.00	250.00	250.00	0
2023-01-16	250.00	250.00	250.00	250.00	250.00	0
2023-01-13	232.70	250.00	232.70	250.00	250.00	86
2023-01-12	232.70	232.70	232.70	232.70	232.70	0
2023-01-11	224.00	232.70	217.80	232.70	232.70	5
2023-01-10	224.00	224.00	217.80	224.00	224.00	0
2023-01-06	224.00	224.00	224.00	224.00	224.00	0
2023-01-05	224.00	224.00	217.80	224.00	224.00	0
2023-01-04	224.00	224.00	217.80	224.00	224.00	0
2023-01-03	217.80	224.00	217.80	224.00	224.00	8,805
2022-12-30	217.80	217.80	217.80	217.80	217.80	0
2022-12-29	217.80	217.80	217.80	217.80	217.80	0
2022-12-28	212.00	217.80	212.00	217.80	217.80	9,110
2022-12-23	212.00	212.00	212.00	212.00	212.00	0
2022-12-22	185.00	212.00	185.00	212.00	212.00	17,175
2022-12-21	159.20	185.00	159.19	185.00	185.00	50
2022-12-20	159.20	159.20	159.19	159.20	159.20	0
2022-12-19	165.00	165.00	159.20	159.20	159.20	2,300
2022-12-16	165.00	165.00	165.00	165.00	165.00	0
2022-12-15	165.00	165.00	165.00	165.00	165.00	0
2022-12-14	165.00	165.00	165.00	165.00	165.00	0
2022-12-13	202.71	202.71	165.00	165.00	165.00	545,125
2022-12-12	202.71	202.71	202.71	202.71	202.71	0
2022-12-09	202.71	202.71	202.71	202.71	202.71	100,058
2022-12-08	232.00	232.00	232.00	232.00	232.00	0
2022-12-07	232.00	232.00	232.00	232.00	232.00	81
2022-12-06	256.80	256.80	256.80	256.80	256.80	0
2022-12-05	256.80	256.80	256.80	256.80	256.80	0
2022-12-01	256.80	256.80	256.80	256.80	256.80	7,714
2022-11-30	256.80	256.80	256.80	256.80	256.80	24
2022-11-29	256.80	256.80	256.80	256.80	256.80	7,690

← NewerPage 16 of 21 · 1,240 trading daysOlder →

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.