Charger Metals NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.790	0.800	0.685	0.790	0.790	1,577,075
2022-01-24	0.820	0.825	0.750	0.820	0.820	777,171
2022-01-21	0.880	0.880	0.750	0.840	0.840	2,456,183
2022-01-20	0.875	0.950	0.850	0.885	0.885	1,079,035
2022-01-19	0.865	0.940	0.805	0.890	0.890	1,702,405
2022-01-18	0.760	1.030	0.755	0.910	0.910	6,429,380
2022-01-17	0.670	0.785	0.670	0.725	0.725	3,587,913
2022-01-14	0.575	0.595	0.560	0.580	0.580	411,902
2022-01-13	0.575	0.590	0.565	0.590	0.590	498,799
2022-01-12	0.550	0.600	0.550	0.555	0.555	724,050
2022-01-11	0.500	0.550	0.500	0.535	0.535	431,343
2022-01-10	0.475	0.515	0.465	0.500	0.500	759,882
2022-01-07	0.470	0.495	0.470	0.480	0.480	126,880
2022-01-06	0.480	0.485	0.440	0.485	0.485	404,974
2022-01-05	0.460	0.515	0.455	0.480	0.480	459,618
2022-01-04	0.425	0.465	0.420	0.465	0.465	385,361
2021-12-31	0.415	0.425	0.400	0.425	0.425	106,448
2021-12-30	0.440	0.440	0.410	0.420	0.420	101,432
2021-12-29	0.390	0.430	0.390	0.425	0.425	102,438
2021-12-24	0.390	0.390	0.380	0.380	0.380	40,445
2021-12-23	0.380	0.385	0.380	0.385	0.385	11,532
2021-12-22	0.365	0.390	0.365	0.380	0.380	55,614
2021-12-21	0.375	0.375	0.365	0.375	0.375	23,680
2021-12-20	0.360	0.375	0.360	0.375	0.375	93,274
2021-12-17	0.405	0.405	0.350	0.360	0.360	220,470
2021-12-16	0.400	0.400	0.380	0.385	0.385	202,103
2021-12-15	0.420	0.420	0.385	0.400	0.400	412,082
2021-12-14	0.420	0.420	0.410	0.410	0.410	35,079
2021-12-13	0.430	0.440	0.420	0.420	0.420	76,273
2021-12-10	0.420	0.420	0.410	0.415	0.415	11,124
2021-12-09	0.430	0.440	0.415	0.415	0.415	47,236
2021-12-08	0.425	0.430	0.425	0.430	0.430	10,859
2021-12-07	0.405	0.410	0.405	0.410	0.410	30,805
2021-12-06	0.425	0.425	0.405	0.405	0.405	284,916
2021-12-03	0.450	0.450	0.415	0.415	0.415	105,848
2021-12-02	0.430	0.440	0.430	0.435	0.435	40,934
2021-12-01	0.445	0.460	0.440	0.450	0.450	57,255
2021-11-30	0.420	0.430	0.420	0.420	0.420	138,138
2021-11-29	0.415	0.420	0.415	0.415	0.415	208,780
2021-11-26	0.420	0.420	0.415	0.420	0.420	101,095
2021-11-25	0.425	0.425	0.415	0.415	0.415	181,062
2021-11-24	0.430	0.435	0.425	0.425	0.425	70,863
2021-11-23	0.430	0.435	0.425	0.430	0.430	202,341
2021-11-22	0.435	0.440	0.430	0.430	0.430	150,310
2021-11-19	0.440	0.445	0.435	0.435	0.435	59,591
2021-11-18	0.455	0.455	0.435	0.440	0.440	222,926
2021-11-17	0.455	0.455	0.445	0.450	0.450	92,519
2021-11-16	0.460	0.470	0.445	0.455	0.455	195,134
2021-11-15	0.470	0.470	0.450	0.455	0.455	166,708
2021-11-12	0.460	0.470	0.460	0.465	0.465	61,795
2021-11-11	0.440	0.470	0.440	0.450	0.450	187,371
2021-11-10	0.490	0.515	0.435	0.450	0.450	666,035
2021-11-09	0.490	0.505	0.480	0.490	0.490	287,607
2021-11-08	0.525	0.565	0.480	0.490	0.490	1,381,994
2021-11-05	0.540	0.540	0.510	0.530	0.530	536,695
2021-11-04	0.450	0.535	0.450	0.530	0.530	931,800
2021-11-03	0.450	0.460	0.440	0.450	0.450	133,276
2021-11-02	0.460	0.460	0.445	0.455	0.455	217,035
2021-11-01	0.445	0.470	0.445	0.450	0.450	244,597
2021-10-29	0.435	0.435	0.430	0.430	0.430	105,133

← NewerPage 21 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.