Neometals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.399	0.404	0.350	0.350	0.350	2,688,287
2023-09-22	0.399	0.399	0.377	0.399	0.399	1,294,673
2023-09-21	0.409	0.419	0.389	0.399	0.399	712,605
2023-09-20	0.423	0.428	0.399	0.404	0.404	794,329
2023-09-19	0.443	0.443	0.414	0.423	0.423	1,365,930
2023-09-18	0.462	0.482	0.448	0.448	0.448	746,659
2023-09-15	0.462	0.482	0.462	0.472	0.472	2,017,470
2023-09-14	0.433	0.460	0.433	0.458	0.458	682,432
2023-09-13	0.438	0.458	0.433	0.433	0.433	823,203
2023-09-12	0.428	0.443	0.419	0.438	0.438	763,018
2023-09-11	0.458	0.458	0.423	0.433	0.433	1,966,778
2023-09-08	0.467	0.477	0.443	0.453	0.453	1,014,046
2023-09-07	0.487	0.487	0.453	0.462	0.462	1,782,777
2023-09-06	0.496	0.506	0.482	0.487	0.487	579,333
2023-09-05	0.511	0.511	0.492	0.506	0.506	239,429
2023-09-04	0.487	0.516	0.482	0.506	0.506	1,340,208
2023-09-01	0.501	0.501	0.492	0.492	0.492	239,911
2023-08-31	0.501	0.506	0.496	0.496	0.496	167,588
2023-08-30	0.526	0.526	0.487	0.501	0.501	573,894
2023-08-29	0.501	0.521	0.492	0.496	0.496	950,105
2023-08-28	0.535	0.540	0.492	0.496	0.496	1,010,403
2023-08-25	0.526	0.535	0.521	0.535	0.535	430,516
2023-08-24	0.535	0.550	0.526	0.526	0.526	1,020,411
2023-08-23	0.511	0.555	0.511	0.516	0.516	2,230,725
2023-08-22	0.487	0.492	0.482	0.487	0.487	306,703
2023-08-21	0.482	0.492	0.482	0.482	0.482	328,991
2023-08-18	0.496	0.496	0.482	0.496	0.496	843,204
2023-08-17	0.511	0.511	0.487	0.501	0.501	698,976
2023-08-16	0.526	0.526	0.499	0.521	0.521	1,283,763
2023-08-15	0.540	0.540	0.526	0.526	0.526	811,796
2023-08-14	0.545	0.545	0.521	0.535	0.535	1,024,016
2023-08-11	0.526	0.555	0.511	0.545	0.545	919,063
2023-08-10	0.511	0.526	0.506	0.521	0.521	526,218
2023-08-09	0.511	0.516	0.504	0.506	0.506	431,941
2023-08-08	0.516	0.516	0.506	0.511	0.511	408,949
2023-08-07	0.511	0.516	0.501	0.506	0.506	774,587
2023-08-04	0.506	0.516	0.506	0.511	0.511	441,340
2023-08-03	0.501	0.518	0.501	0.516	0.516	317,692
2023-08-02	0.506	0.531	0.501	0.521	0.521	944,400
2023-08-01	0.477	0.516	0.477	0.506	0.506	1,523,755
2023-07-31	0.467	0.492	0.465	0.477	0.477	984,587
2023-07-28	0.477	0.477	0.453	0.467	0.467	1,502,752
2023-07-27	0.467	0.482	0.458	0.482	0.482	995,231
2023-07-26	0.496	0.501	0.462	0.467	0.467	2,975,511
2023-07-25	0.506	0.511	0.496	0.506	0.506	884,106
2023-07-24	0.496	0.501	0.496	0.496	0.496	915,867
2023-07-21	0.501	0.506	0.496	0.506	0.506	653,223
2023-07-20	0.482	0.501	0.482	0.501	0.501	535,945
2023-07-19	0.477	0.492	0.477	0.482	0.482	292,712
2023-07-18	0.482	0.489	0.472	0.487	0.487	893,453
2023-07-17	0.492	0.496	0.482	0.482	0.482	961,000
2023-07-14	0.487	0.511	0.482	0.506	0.506	1,433,025
2023-07-13	0.496	0.511	0.472	0.487	0.487	1,771,181
2023-07-12	0.496	0.526	0.487	0.511	0.511	2,605,257
2023-07-11	0.453	0.470	0.453	0.458	0.458	538,978
2023-07-10	0.467	0.472	0.453	0.462	0.462	793,020
2023-07-07	0.487	0.487	0.467	0.467	0.467	935,548
2023-07-06	0.506	0.506	0.477	0.487	0.487	618,059
2023-07-05	0.492	0.511	0.482	0.511	0.511	773,616
2023-07-04	0.477	0.492	0.477	0.487	0.487	960,895

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-26	0.0192 AUD
2019-05-07	0.0192 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.