NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 443.00 | 444.00 | 443.00 | 444.00 | 444.00 | 1,532 |
| 2024-11-04 | 453.10 | 453.10 | 443.00 | 443.00 | 443.00 | 176 |
| 2024-11-01 | 450.96 | 453.10 | 450.96 | 453.10 | 453.10 | 1,094 |
| 2024-10-31 | 450.19 | 450.96 | 450.19 | 450.96 | 450.96 | 25,399 |
| 2024-10-30 | 431.90 | 450.19 | 431.90 | 450.19 | 450.19 | 8,930 |
| 2024-10-29 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | 90,586 |
| 2024-10-28 | 427.96 | 431.90 | 427.96 | 431.90 | 431.90 | 9,692 |
| 2024-10-25 | 428.50 | 428.50 | 427.96 | 427.96 | 427.96 | 18,527 |
| 2024-10-24 | 432.00 | 432.00 | 428.50 | 428.50 | 428.50 | 234 |
| 2024-10-23 | 428.00 | 432.00 | 428.00 | 432.00 | 432.00 | 503 |
| 2024-10-22 | 426.00 | 428.00 | 426.00 | 428.00 | 428.00 | 3,359 |
| 2024-10-21 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 5,549 |
| 2024-10-18 | 396.00 | 424.00 | 396.00 | 424.00 | 424.00 | 20,124 |
| 2024-10-17 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 6 |
| 2024-10-16 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 8 |
| 2024-10-15 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-14 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-10-11 | 399.00 | 399.00 | 396.00 | 396.00 | 396.00 | 18,200 |
| 2024-10-10 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-10-09 | 402.40 | 402.40 | 399.00 | 399.00 | 399.00 | 9,569 |
| 2024-10-08 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 37 |
| 2024-10-07 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 0 |
| 2024-10-04 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 0 |
| 2024-10-03 | 403.22 | 403.22 | 402.40 | 402.40 | 402.40 | 217 |
| 2024-10-02 | 403.22 | 403.22 | 403.22 | 403.22 | 403.22 | 0 |
| 2024-10-01 | 405.90 | 405.90 | 403.22 | 403.22 | 403.22 | 38 |
| 2024-09-30 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | 0 |
| 2024-09-27 | 405.00 | 405.90 | 405.00 | 405.90 | 405.90 | 61 |
| 2024-09-26 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2024-09-25 | 397.96 | 405.00 | 397.96 | 405.00 | 405.00 | 18,682 |
| 2024-09-24 | 397.96 | 397.96 | 397.96 | 397.96 | 397.96 | 0 |
| 2024-09-23 | 397.96 | 397.96 | 397.96 | 397.96 | 397.96 | 0 |
| 2024-09-20 | 397.96 | 397.96 | 397.96 | 397.96 | 397.96 | 0 |
| 2024-09-19 | 400.20 | 400.20 | 397.96 | 397.96 | 397.96 | 33 |
| 2024-09-18 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | 0 |
| 2024-09-17 | 400.20 | 400.20 | 400.20 | 400.20 | 400.20 | 0 |
| 2024-09-16 | 390.70 | 400.20 | 390.70 | 400.20 | 400.20 | 12 |
| 2024-09-13 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | 0 |
| 2024-09-12 | 390.20 | 390.70 | 390.20 | 390.70 | 390.70 | 104 |
| 2024-09-11 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | 0 |
| 2024-09-10 | 385.00 | 390.20 | 385.00 | 390.20 | 390.20 | 12 |
| 2024-09-09 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | 390 |
| 2024-09-06 | 387.90 | 392.00 | 387.90 | 392.00 | 392.00 | 7,343 |
| 2024-09-05 | 381.60 | 387.90 | 381.60 | 387.90 | 387.90 | 11,250 |
| 2024-09-04 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 0 |
| 2024-09-03 | 381.65 | 381.65 | 381.60 | 381.60 | 381.60 | 67 |
| 2024-09-02 | 382.60 | 382.60 | 381.65 | 381.65 | 381.65 | 3,370 |
| 2024-08-30 | 383.54 | 383.54 | 382.60 | 382.60 | 382.60 | 1,380 |
| 2024-08-29 | 381.26 | 383.54 | 381.26 | 383.54 | 383.54 | 55,970 |
| 2024-08-28 | 381.31 | 381.31 | 381.26 | 381.26 | 381.26 | 16,566 |
| 2024-08-27 | 381.20 | 381.31 | 381.20 | 381.31 | 381.31 | 24,465 |
| 2024-08-26 | 376.00 | 381.20 | 376.00 | 381.20 | 381.20 | 2,596 |
| 2024-08-23 | 378.90 | 378.90 | 376.00 | 376.00 | 376.00 | 7,429 |
| 2024-08-22 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | 0 |
| 2024-08-21 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | 110 |
| 2024-08-20 | 369.18 | 378.90 | 369.18 | 378.90 | 378.90 | 106 |
| 2024-08-19 | 366.24 | 369.18 | 366.24 | 369.18 | 369.18 | 31 |
| 2024-08-16 | 366.24 | 366.24 | 366.24 | 366.24 | 366.24 | 4 |
| 2024-08-15 | 371.20 | 371.20 | 366.24 | 366.24 | 366.24 | 133,105 |
| 2024-08-14 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | 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.