Charger Metals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.470	0.475	0.465	0.475	0.475	8,204
2022-10-11	0.475	0.495	0.475	0.478	0.478	156,256
2022-10-10	0.475	0.475	0.475	0.475	0.475	202,245
2022-10-07	0.480	0.495	0.475	0.475	0.475	248,463
2022-10-06	0.490	0.495	0.480	0.485	0.485	98,944
2022-10-05	0.490	0.495	0.490	0.490	0.490	18,846
2022-10-04	0.485	0.500	0.485	0.485	0.485	125,433
2022-10-03	0.460	0.465	0.450	0.450	0.450	52,048
2022-09-30	0.465	0.480	0.460	0.480	0.480	135,109
2022-09-29	0.460	0.500	0.460	0.495	0.495	204,840
2022-09-28	0.460	0.480	0.450	0.470	0.470	165,975
2022-09-27	0.475	0.485	0.455	0.465	0.465	254,422
2022-09-26	0.510	0.510	0.480	0.480	0.480	419,875
2022-09-23	0.530	0.540	0.520	0.520	0.520	301,958
2022-09-21	0.550	0.555	0.540	0.555	0.555	200,471
2022-09-20	0.565	0.580	0.540	0.550	0.550	84,360
2022-09-19	0.600	0.600	0.540	0.540	0.540	532,571
2022-09-16	0.605	0.605	0.605	0.605	0.605	0
2022-09-15	0.605	0.605	0.605	0.605	0.605	0
2022-09-14	0.555	0.630	0.520	0.605	0.605	431,697
2022-09-13	0.550	0.590	0.540	0.580	0.580	225,497
2022-09-12	0.550	0.550	0.525	0.530	0.530	47,219
2022-09-09	0.510	0.570	0.510	0.530	0.530	273,663
2022-09-08	0.480	0.510	0.475	0.510	0.510	219,790
2022-09-07	0.490	0.490	0.465	0.465	0.465	189,643
2022-09-06	0.490	0.495	0.475	0.495	0.495	142,594
2022-09-05	0.485	0.500	0.470	0.485	0.485	154,386
2022-09-02	0.480	0.480	0.470	0.470	0.470	20,122
2022-09-01	0.495	0.495	0.475	0.475	0.475	42,312
2022-08-31	0.490	0.490	0.465	0.470	0.470	66,341
2022-08-30	0.470	0.495	0.465	0.480	0.480	41,856
2022-08-29	0.500	0.500	0.455	0.465	0.465	113,900
2022-08-26	0.530	0.530	0.500	0.500	0.500	131,949
2022-08-25	0.530	0.533	0.520	0.525	0.525	40,139
2022-08-24	0.530	0.530	0.515	0.530	0.530	45,889
2022-08-23	0.550	0.550	0.515	0.520	0.520	32,283
2022-08-22	0.540	0.540	0.520	0.540	0.540	110,742
2022-08-19	0.535	0.550	0.535	0.550	0.550	40,234
2022-08-18	0.520	0.535	0.520	0.535	0.535	41,606
2022-08-17	0.530	0.535	0.520	0.520	0.520	53,137
2022-08-16	0.535	0.550	0.530	0.530	0.530	51,133
2022-08-15	0.555	0.560	0.535	0.535	0.535	79,276
2022-08-12	0.560	0.560	0.535	0.540	0.540	44,895
2022-08-11	0.565	0.565	0.525	0.540	0.540	261,772
2022-08-10	0.530	0.590	0.525	0.550	0.550	117,779
2022-08-09	0.520	0.530	0.510	0.520	0.520	32,993
2022-08-08	0.505	0.560	0.505	0.540	0.540	371,927
2022-08-05	0.490	0.515	0.490	0.505	0.505	149,531
2022-08-04	0.500	0.515	0.480	0.485	0.485	66,639
2022-08-03	0.490	0.515	0.490	0.490	0.490	16,246
2022-08-02	0.530	0.530	0.510	0.510	0.510	13,739
2022-08-01	0.495	0.530	0.495	0.530	0.530	101,294
2022-07-29	0.465	0.500	0.465	0.490	0.490	100,907
2022-07-28	0.470	0.470	0.455	0.465	0.465	21,604
2022-07-27	0.455	0.470	0.445	0.470	0.470	56,111
2022-07-26	0.480	0.480	0.455	0.455	0.455	9,617
2022-07-25	0.500	0.510	0.480	0.480	0.480	42,112
2022-07-22	0.480	0.480	0.480	0.480	0.480	17,489
2022-07-21	0.460	0.475	0.445	0.470	0.470	41,185
2022-07-20	0.460	0.460	0.445	0.445	0.445	49,475

← NewerPage 18 of 22 · 1,271 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.