Charger Metals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.710	0.750	0.685	0.750	0.750	337,387
2022-04-21	0.735	0.745	0.710	0.715	0.715	130,241
2022-04-20	0.760	0.760	0.735	0.735	0.735	66,794
2022-04-19	0.775	0.775	0.735	0.760	0.760	94,131
2022-04-14	0.755	0.780	0.750	0.760	0.760	48,902
2022-04-13	0.750	0.770	0.750	0.755	0.755	52,057
2022-04-12	0.780	0.780	0.730	0.730	0.730	190,235
2022-04-11	0.830	0.830	0.740	0.770	0.770	475,070
2022-04-08	0.830	0.865	0.810	0.810	0.810	299,805
2022-04-07	0.885	0.960	0.830	0.830	0.830	1,488,857
2022-04-06	0.800	0.835	0.800	0.800	0.800	98,442
2022-04-05	0.935	1.000	0.820	0.840	0.840	979,403
2022-04-04	0.860	0.940	0.820	0.900	0.900	839,264
2022-04-01	0.710	0.830	0.690	0.830	0.830	825,694
2022-03-31	0.700	0.720	0.675	0.715	0.715	106,431
2022-03-30	0.695	0.710	0.670	0.700	0.700	146,596
2022-03-29	0.725	0.725	0.650	0.695	0.695	374,223
2022-03-28	0.770	0.770	0.690	0.690	0.690	363,494
2022-03-25	0.740	0.790	0.735	0.750	0.750	300,560
2022-03-24	0.720	0.730	0.695	0.730	0.730	146,025
2022-03-23	0.720	0.730	0.695	0.710	0.710	79,561
2022-03-22	0.735	0.735	0.690	0.715	0.715	81,194
2022-03-21	0.710	0.760	0.710	0.715	0.715	250,748
2022-03-18	0.670	0.760	0.670	0.700	0.700	459,268
2022-03-17	0.640	0.680	0.640	0.660	0.660	244,180
2022-03-16	0.625	0.635	0.610	0.610	0.610	365,120
2022-03-15	0.670	0.670	0.610	0.610	0.610	223,415
2022-03-14	0.660	0.670	0.640	0.640	0.640	106,313
2022-03-11	0.660	0.710	0.660	0.670	0.670	620,433
2022-03-10	0.605	0.625	0.595	0.625	0.625	398,476
2022-03-09	0.600	0.630	0.590	0.605	0.605	490,721
2022-03-08	0.670	0.670	0.610	0.610	0.610	217,272
2022-03-07	0.690	0.690	0.645	0.645	0.645	42,409
2022-03-04	0.685	0.685	0.640	0.665	0.665	144,781
2022-03-03	0.675	0.725	0.670	0.685	0.685	243,582
2022-03-02	0.620	0.670	0.620	0.670	0.670	371,910
2022-03-01	0.610	0.655	0.610	0.630	0.630	388,074
2022-02-28	0.630	0.645	0.605	0.605	0.605	159,753
2022-02-25	0.625	0.630	0.590	0.615	0.615	632,605
2022-02-24	0.650	0.650	0.590	0.605	0.605	423,939
2022-02-23	0.630	0.680	0.630	0.670	0.670	195,802
2022-02-22	0.680	0.680	0.630	0.630	0.630	272,205
2022-02-21	0.720	0.720	0.675	0.690	0.690	131,650
2022-02-18	0.690	0.720	0.660	0.720	0.720	199,686
2022-02-17	0.725	0.730	0.710	0.710	0.710	76,076
2022-02-16	0.750	0.760	0.715	0.745	0.745	214,350
2022-02-15	0.735	0.765	0.700	0.720	0.720	321,186
2022-02-14	0.805	0.805	0.725	0.725	0.725	305,139
2022-02-11	0.815	0.835	0.780	0.805	0.805	250,758
2022-02-10	0.850	0.875	0.810	0.815	0.815	259,113
2022-02-09	0.790	0.850	0.790	0.850	0.850	215,333
2022-02-08	0.810	0.820	0.785	0.785	0.785	163,221
2022-02-07	0.850	0.870	0.785	0.805	0.805	552,672
2022-02-04	0.780	0.855	0.765	0.835	0.835	460,994
2022-02-03	0.895	0.895	0.780	0.790	0.790	725,407
2022-02-02	0.800	0.900	0.785	0.895	0.895	646,307
2022-02-01	0.750	0.785	0.740	0.785	0.785	319,110
2022-01-31	0.800	0.820	0.705	0.720	0.720	638,291
2022-01-28	0.700	0.780	0.670	0.775	0.775	799,002
2022-01-27	0.795	0.800	0.660	0.700	0.700	942,865

← NewerPage 20 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.