Charger Metals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.460	0.495	0.460	0.495	0.495	241,191
2023-01-06	0.465	0.465	0.455	0.460	0.460	57,814
2023-01-05	0.445	0.460	0.445	0.450	0.450	64,090
2023-01-04	0.435	0.450	0.425	0.425	0.425	68,559
2023-01-03	0.445	0.450	0.440	0.450	0.450	39,842
2022-12-30	0.440	0.445	0.425	0.445	0.445	119,689
2022-12-29	0.420	0.440	0.420	0.440	0.440	55,093
2022-12-28	0.410	0.410	0.395	0.410	0.410	65,243
2022-12-23	0.415	0.420	0.410	0.410	0.410	155,301
2022-12-22	0.450	0.450	0.430	0.435	0.435	151,473
2022-12-21	0.440	0.445	0.440	0.440	0.440	210,398
2022-12-20	0.490	0.490	0.440	0.440	0.440	547,268
2022-12-19	0.490	0.500	0.470	0.500	0.500	60,085
2022-12-16	0.460	0.505	0.460	0.490	0.490	323,165
2022-12-15	0.550	0.550	0.490	0.490	0.490	434,483
2022-12-14	0.560	0.570	0.550	0.560	0.560	37,212
2022-12-13	0.570	0.570	0.540	0.570	0.570	75,107
2022-12-12	0.590	0.590	0.550	0.575	0.575	277,184
2022-12-09	0.615	0.635	0.585	0.600	0.600	564,409
2022-12-08	0.595	0.610	0.580	0.610	0.610	313,975
2022-12-07	0.565	0.600	0.560	0.590	0.590	366,728
2022-12-06	0.595	0.595	0.570	0.575	0.575	287,231
2022-12-05	0.580	0.600	0.565	0.600	0.600	182,393
2022-12-02	0.540	0.610	0.540	0.580	0.580	441,173
2022-12-01	0.540	0.540	0.535	0.540	0.540	109,587
2022-11-30	0.540	0.545	0.530	0.530	0.530	215,811
2022-11-29	0.535	0.540	0.520	0.525	0.525	112,357
2022-11-28	0.585	0.585	0.530	0.545	0.545	205,531
2022-11-25	0.585	0.585	0.530	0.575	0.575	596,530
2022-11-24	0.580	0.585	0.570	0.585	0.585	61,593
2022-11-23	0.590	0.595	0.570	0.580	0.580	161,639
2022-11-22	0.590	0.620	0.580	0.590	0.590	194,140
2022-11-21	0.660	0.660	0.580	0.585	0.585	285,099
2022-11-18	0.620	0.620	0.600	0.600	0.600	120,646
2022-11-17	0.605	0.660	0.605	0.615	0.615	230,370
2022-11-16	0.630	0.640	0.605	0.605	0.605	197,745
2022-11-15	0.675	0.715	0.610	0.625	0.625	543,300
2022-11-14	0.610	0.690	0.610	0.670	0.670	790,209
2022-11-11	0.605	0.665	0.595	0.605	0.605	563,935
2022-11-10	0.560	0.595	0.560	0.580	0.580	211,669
2022-11-09	0.560	0.635	0.560	0.560	0.560	584,977
2022-11-08	0.580	0.580	0.545	0.565	0.565	341,506
2022-11-07	0.495	0.600	0.480	0.580	0.580	1,768,483
2022-11-04	0.445	0.460	0.435	0.440	0.440	685,182
2022-11-03	0.450	0.450	0.435	0.440	0.440	63,820
2022-11-02	0.450	0.450	0.450	0.450	0.450	2,000
2022-11-01	0.455	0.460	0.455	0.455	0.455	34,407
2022-10-31	0.455	0.455	0.445	0.453	0.453	33,800
2022-10-28	0.470	0.470	0.450	0.450	0.450	62,558
2022-10-27	0.460	0.470	0.460	0.465	0.465	11,930
2022-10-26	0.470	0.470	0.455	0.455	0.455	69,749
2022-10-25	0.485	0.485	0.470	0.470	0.470	79,752
2022-10-24	0.495	0.505	0.485	0.485	0.485	74,340
2022-10-21	0.470	0.485	0.470	0.485	0.485	37,188
2022-10-20	0.495	0.495	0.470	0.470	0.470	86,879
2022-10-19	0.495	0.515	0.485	0.490	0.490	174,042
2022-10-18	0.465	0.520	0.465	0.480	0.480	198,152
2022-10-17	0.470	0.470	0.460	0.470	0.470	36,888
2022-10-14	0.475	0.480	0.470	0.470	0.470	58,203
2022-10-13	0.485	0.490	0.470	0.480	0.480	82,647

← NewerPage 17 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.