NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-08-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 582 |
| 2022-08-30 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 5,828 |
| 2022-08-29 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-26 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-25 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-24 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-23 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-22 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1,000 |
| 2022-08-18 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 31,000 |
| 2022-08-17 | 171.51 | 171.51 | 171.51 | 171.51 | 171.51 | 207,578 |
| 2022-08-16 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 0 |
| 2022-08-15 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 2,290 |
| 2022-08-12 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-08-11 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-08-10 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 48,564 |
| 2022-08-09 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0 |
| 2022-08-08 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0 |
| 2022-08-05 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 18 |
| 2022-08-03 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 0 |
| 2022-08-02 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 0 |
| 2022-08-01 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 48 |
| 2022-07-29 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | 18,989 |
| 2022-07-28 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 10 |
| 2022-07-27 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2022-07-26 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2022-07-25 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2022-07-22 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2022-07-21 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2022-07-20 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2022-07-19 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2022-07-18 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2022-07-15 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 30,071 |
| 2022-07-14 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 30,000 |
| 2022-07-13 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 71 |
| 2022-07-12 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-07-08 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-07-07 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-07-06 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-07-05 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-07-04 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-07-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-06-30 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-06-29 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-06-28 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8,491 |
| 2022-06-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-06-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2022-06-23 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | 12,300 |
| 2022-06-22 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-21 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-20 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-17 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-16 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-15 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-14 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-13 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-10 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-06-09 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 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.