Charger Metals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.465	0.465	0.465	0.465	0.465	0
2022-07-18	0.455	0.470	0.450	0.465	0.465	13,582
2022-07-15	0.440	0.440	0.440	0.440	0.440	0
2022-07-14	0.445	0.450	0.440	0.440	0.440	28,653
2022-07-13	0.440	0.445	0.440	0.445	0.445	52,538
2022-07-12	0.465	0.465	0.430	0.430	0.430	69,010
2022-07-11	0.470	0.500	0.470	0.480	0.480	99,708
2022-07-08	0.400	0.495	0.400	0.480	0.480	326,632
2022-07-07	0.380	0.380	0.380	0.380	0.380	18,542
2022-07-06	0.375	0.380	0.365	0.365	0.365	156,311
2022-07-05	0.360	0.360	0.355	0.360	0.360	56,732
2022-07-04	0.350	0.355	0.350	0.355	0.355	22,360
2022-07-01	0.345	0.365	0.345	0.348	0.348	72,443
2022-06-30	0.350	0.350	0.335	0.345	0.345	109,978
2022-06-29	0.370	0.370	0.350	0.355	0.355	104,460
2022-06-28	0.375	0.380	0.355	0.370	0.370	159,277
2022-06-27	0.370	0.390	0.350	0.390	0.390	127,156
2022-06-24	0.375	0.380	0.370	0.370	0.370	66,400
2022-06-23	0.355	0.365	0.305	0.365	0.365	398,922
2022-06-22	0.390	0.390	0.350	0.370	0.370	120,501
2022-06-21	0.390	0.390	0.375	0.390	0.390	115,145
2022-06-20	0.400	0.405	0.380	0.390	0.390	70,818
2022-06-17	0.400	0.430	0.370	0.370	0.370	97,994
2022-06-16	0.415	0.430	0.395	0.400	0.400	139,565
2022-06-15	0.435	0.435	0.390	0.390	0.390	126,968
2022-06-14	0.425	0.440	0.375	0.440	0.440	457,331
2022-06-10	0.495	0.495	0.455	0.455	0.455	193,415
2022-06-09	0.540	0.620	0.470	0.470	0.470	1,520,190
2022-06-08	0.475	0.485	0.410	0.460	0.460	172,580
2022-06-07	0.485	0.485	0.470	0.470	0.470	189,563
2022-06-06	0.510	0.510	0.480	0.480	0.480	91,326
2022-06-03	0.510	0.515	0.490	0.510	0.510	258,930
2022-06-02	0.500	0.505	0.500	0.505	0.505	24,193
2022-06-01	0.550	0.550	0.485	0.540	0.540	294,194
2022-05-31	0.560	0.560	0.535	0.545	0.545	98,317
2022-05-30	0.550	0.560	0.540	0.545	0.545	107,704
2022-05-27	0.555	0.565	0.550	0.550	0.550	46,625
2022-05-26	0.570	0.570	0.550	0.550	0.550	56,116
2022-05-25	0.560	0.585	0.560	0.575	0.575	65,985
2022-05-24	0.575	0.585	0.570	0.575	0.575	75,759
2022-05-23	0.575	0.575	0.560	0.560	0.560	11,406
2022-05-20	0.565	0.580	0.555	0.570	0.570	81,612
2022-05-19	0.555	0.560	0.555	0.560	0.560	42,849
2022-05-18	0.600	0.610	0.575	0.575	0.575	67,622
2022-05-17	0.580	0.600	0.580	0.590	0.590	217,133
2022-05-16	0.570	0.585	0.560	0.580	0.580	151,797
2022-05-13	0.560	0.600	0.560	0.565	0.565	35,490
2022-05-12	0.570	0.570	0.555	0.555	0.555	118,028
2022-05-11	0.580	0.615	0.550	0.570	0.570	141,901
2022-05-10	0.590	0.590	0.510	0.580	0.580	311,517
2022-05-09	0.635	0.635	0.620	0.625	0.625	245,222
2022-05-06	0.650	0.650	0.630	0.645	0.645	223,140
2022-05-05	0.650	0.670	0.640	0.660	0.660	200,008
2022-05-04	0.680	0.680	0.620	0.625	0.625	140,375
2022-05-03	0.710	0.710	0.670	0.670	0.670	54,532
2022-05-02	0.680	0.710	0.665	0.710	0.710	133,303
2022-04-29	0.685	0.720	0.685	0.690	0.690	104,543
2022-04-28	0.700	0.725	0.685	0.685	0.685	106,579
2022-04-27	0.700	0.700	0.670	0.685	0.685	83,732
2022-04-26	0.725	0.730	0.670	0.695	0.695	307,111

← NewerPage 19 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.