NEWGOLD ISSUER LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	265.80	265.80	265.80	265.80	265.80	0
2022-11-25	265.80	265.80	265.80	265.80	265.80	0
2022-11-24	265.80	265.80	265.80	265.80	265.80	0
2022-11-23	265.80	265.80	265.80	265.80	265.80	0
2022-11-22	265.80	265.80	265.80	265.80	265.80	0
2022-11-21	265.80	265.80	265.80	265.80	265.80	0
2022-11-18	265.80	265.80	265.80	265.80	265.80	0
2022-11-17	265.80	265.80	265.80	265.80	265.80	108,930
2022-11-16	267.51	267.51	261.40	267.51	267.51	0
2022-11-15	261.40	267.51	261.40	267.51	267.51	177
2022-11-14	261.40	261.40	261.40	261.40	261.40	0
2022-11-11	261.40	261.40	261.40	261.40	261.40	0
2022-11-10	261.40	261.40	261.40	261.40	261.40	6,550
2022-11-09	257.40	257.40	257.40	257.40	257.40	0
2022-11-08	257.40	257.40	257.40	257.40	257.40	38
2022-11-07	250.80	250.80	250.80	250.80	250.80	24,230
2022-11-04	218.20	218.20	218.20	218.20	218.20	12,298
2022-11-03	255.00	255.00	255.00	255.00	255.00	754
2022-11-02	237.20	237.20	237.20	237.20	237.20	41,020
2022-11-01	235.10	235.10	235.10	235.10	235.10	0
2022-10-31	235.10	235.10	235.10	235.10	235.10	8,650
2022-10-28	236.00	236.00	236.00	236.00	236.00	25
2022-10-27	233.01	233.01	233.01	233.01	233.01	745
2022-10-26	257.88	257.88	257.88	257.88	257.88	16,326
2022-10-25	254.50	254.50	254.50	254.50	254.50	32,903
2022-10-24	255.00	255.00	255.00	255.00	255.00	53,577
2022-10-21	254.00	254.00	237.80	245.10	245.10	6,038
2022-10-20	237.80	254.00	237.80	254.00	254.00	6,535
2022-10-19	237.80	237.80	237.80	237.80	237.80	10,110
2022-10-18	206.50	206.56	206.50	206.56	206.56	66,277
2022-10-17	191.60	198.60	191.60	198.60	198.60	3,540
2022-10-14	190.80	191.60	190.80	191.60	191.60	10,292
2022-10-13	188.20	188.20	188.20	188.20	188.20	31,817
2022-10-12	181.00	181.00	181.00	181.00	181.00	10,950
2022-10-11	180.10	180.10	180.10	180.10	180.10	89,470
2022-10-10	180.10	180.10	180.10	180.10	180.10	171,778
2022-10-07	181.44	181.44	181.44	181.44	181.44	61,077
2022-10-06	176.70	176.70	176.70	176.70	176.70	0
2022-10-05	176.70	176.70	176.70	176.70	176.70	0
2022-10-04	176.70	176.70	176.70	176.70	176.70	85,674
2022-10-03	166.50	166.50	166.50	166.50	166.50	0
2022-09-30	166.50	166.50	166.50	166.50	166.50	0
2022-09-29	166.50	166.50	166.50	166.50	166.50	0
2022-09-28	166.50	166.50	166.50	166.50	166.50	0
2022-09-27	166.50	166.50	166.50	166.50	166.50	0
2022-09-26	166.50	166.50	166.50	166.50	166.50	0
2022-09-23	166.50	166.50	166.50	166.50	166.50	0
2022-09-22	166.50	166.50	166.50	166.50	166.50	0
2022-09-20	166.50	166.50	166.50	166.50	166.50	0
2022-09-19	166.50	166.50	166.50	166.50	166.50	0
2022-09-16	166.50	166.50	166.50	166.50	166.50	0
2022-09-15	166.50	166.50	166.50	166.50	166.50	0
2022-09-14	166.50	166.50	166.50	166.50	166.50	0
2022-09-13	166.50	166.50	166.50	166.50	166.50	0
2022-09-12	166.50	166.50	166.50	166.50	166.50	0
2022-09-09	166.50	166.50	166.50	166.50	166.50	0
2022-09-08	166.50	166.50	166.50	166.50	166.50	0
2022-09-07	166.50	166.50	166.50	166.50	166.50	0
2022-09-06	166.50	166.50	166.50	166.50	166.50	0
2022-09-05	166.50	166.50	166.50	166.50	166.50	4,000

← NewerPage 17 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.