Charger Metals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.340	0.350	0.315	0.315	0.315	190,290
2023-04-03	0.400	0.400	0.330	0.340	0.340	1,123,266
2023-03-31	0.345	0.390	0.340	0.380	0.380	324,629
2023-03-30	0.325	0.340	0.325	0.340	0.340	193,368
2023-03-29	0.320	0.345	0.320	0.320	0.320	226,491
2023-03-28	0.270	0.320	0.270	0.300	0.300	542,398
2023-03-27	0.260	0.280	0.250	0.250	0.250	219,083
2023-03-24	0.255	0.260	0.240	0.240	0.240	220,611
2023-03-23	0.245	0.265	0.225	0.260	0.260	795,339
2023-03-22	0.250	0.270	0.245	0.245	0.245	616,558
2023-03-21	0.255	0.255	0.235	0.250	0.250	130,551
2023-03-20	0.260	0.265	0.250	0.250	0.250	298,070
2023-03-17	0.275	0.275	0.260	0.260	0.260	207,184
2023-03-16	0.285	0.285	0.265	0.268	0.268	295,433
2023-03-15	0.290	0.300	0.280	0.295	0.295	114,798
2023-03-14	0.300	0.300	0.285	0.285	0.285	338,638
2023-03-13	0.320	0.320	0.295	0.295	0.295	783,183
2023-03-10	0.340	0.365	0.325	0.325	0.325	79,893
2023-03-09	0.335	0.345	0.325	0.345	0.345	72,372
2023-03-08	0.330	0.340	0.320	0.335	0.335	146,727
2023-03-07	0.355	0.365	0.340	0.340	0.340	101,583
2023-03-06	0.355	0.380	0.345	0.380	0.380	71,534
2023-03-03	0.335	0.360	0.335	0.360	0.360	316,069
2023-03-02	0.310	0.335	0.295	0.330	0.330	420,651
2023-03-01	0.290	0.310	0.285	0.305	0.305	1,024,380
2023-02-28	0.320	0.320	0.285	0.285	0.285	1,030,455
2023-02-27	0.335	0.335	0.285	0.295	0.295	870,495
2023-02-24	0.345	0.370	0.330	0.330	0.330	1,245,772
2023-02-23	0.400	0.400	0.330	0.330	0.330	866,340
2023-02-22	0.440	0.470	0.380	0.390	0.390	2,422,915
2023-02-21	0.375	0.375	0.365	0.370	0.370	79,449
2023-02-20	0.380	0.380	0.360	0.360	0.360	162,055
2023-02-17	0.395	0.395	0.370	0.380	0.380	173,167
2023-02-16	0.390	0.390	0.385	0.385	0.385	27,011
2023-02-15	0.385	0.385	0.375	0.375	0.375	94,906
2023-02-14	0.390	0.390	0.385	0.385	0.385	38,592
2023-02-13	0.405	0.405	0.390	0.395	0.395	68,023
2023-02-10	0.405	0.405	0.395	0.405	0.405	77,088
2023-02-09	0.410	0.420	0.400	0.400	0.400	83,313
2023-02-08	0.415	0.425	0.410	0.410	0.410	138,093
2023-02-07	0.450	0.470	0.415	0.415	0.415	661,499
2023-02-06	0.435	0.435	0.400	0.410	0.410	363,992
2023-02-03	0.435	0.435	0.425	0.435	0.435	219,975
2023-02-02	0.380	0.435	0.380	0.430	0.430	301,733
2023-02-01	0.370	0.380	0.358	0.380	0.380	277,421
2023-01-31	0.365	0.375	0.350	0.350	0.350	175,741
2023-01-30	0.360	0.375	0.350	0.350	0.350	334,383
2023-01-27	0.400	0.410	0.335	0.335	0.335	1,141,863
2023-01-25	0.380	0.440	0.380	0.395	0.395	422,878
2023-01-24	0.400	0.400	0.360	0.375	0.375	276,010
2023-01-23	0.400	0.400	0.380	0.385	0.385	314,877
2023-01-20	0.420	0.420	0.395	0.395	0.395	28,000
2023-01-19	0.430	0.430	0.410	0.420	0.420	79,445
2023-01-18	0.430	0.430	0.430	0.430	0.430	1,500
2023-01-17	0.440	0.440	0.425	0.430	0.430	59,862
2023-01-16	0.460	0.460	0.450	0.460	0.460	7,620
2023-01-13	0.445	0.460	0.445	0.460	0.460	23,878
2023-01-12	0.490	0.490	0.445	0.445	0.445	301,025
2023-01-11	0.480	0.490	0.480	0.490	0.490	22,583
2023-01-10	0.475	0.480	0.475	0.475	0.475	10,942

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.