Neometals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.482	0.492	0.477	0.477	0.477	1,323,735
2023-06-30	0.492	0.492	0.462	0.482	0.482	2,102,830
2023-06-29	0.501	0.506	0.487	0.501	0.501	1,014,744
2023-06-28	0.496	0.521	0.496	0.511	0.511	707,740
2023-06-27	0.492	0.501	0.487	0.496	0.496	1,091,723
2023-06-26	0.526	0.526	0.492	0.492	0.492	977,595
2023-06-23	0.521	0.526	0.513	0.521	0.521	689,190
2023-06-22	0.521	0.526	0.511	0.516	0.516	1,623,468
2023-06-21	0.516	0.526	0.516	0.521	0.521	676,172
2023-06-20	0.535	0.540	0.516	0.516	0.516	700,875
2023-06-19	0.521	0.535	0.506	0.526	0.526	1,415,537
2023-06-16	0.531	0.550	0.511	0.516	0.516	2,635,428
2023-06-15	0.550	0.579	0.516	0.521	0.521	827,857
2023-06-14	0.555	0.574	0.548	0.565	0.565	777,885
2023-06-13	0.555	0.574	0.555	0.555	0.555	358,846
2023-06-09	0.565	0.569	0.540	0.555	0.555	685,028
2023-06-08	0.589	0.589	0.540	0.540	0.540	888,975
2023-06-07	0.569	0.599	0.560	0.589	0.589	1,436,434
2023-06-06	0.540	0.579	0.540	0.565	0.565	1,461,144
2023-06-05	0.604	0.604	0.545	0.555	0.555	1,948,689
2023-06-02	0.594	0.628	0.584	0.608	0.608	2,271,495
2023-06-01	0.496	0.599	0.487	0.569	0.569	3,252,131
2023-05-31	0.482	0.492	0.462	0.467	0.467	15,897,407
2023-05-30	0.496	0.499	0.479	0.487	0.487	1,692,431
2023-05-29	0.501	0.516	0.489	0.492	0.492	1,908,921
2023-05-26	0.506	0.516	0.487	0.496	0.496	1,886,195
2023-05-25	0.550	0.550	0.511	0.511	0.511	1,811,562
2023-05-24	0.555	0.567	0.545	0.550	0.550	1,424,052
2023-05-23	0.555	0.574	0.545	0.560	0.560	1,687,939
2023-05-22	0.589	0.591	0.545	0.550	0.550	2,277,146
2023-05-19	0.594	0.608	0.594	0.594	0.594	622,734
2023-05-18	0.594	0.604	0.589	0.594	0.594	552,950
2023-05-17	0.599	0.604	0.584	0.599	0.599	765,108
2023-05-16	0.618	0.618	0.599	0.604	0.604	627,617
2023-05-15	0.608	0.621	0.589	0.618	0.618	1,166,707
2023-05-12	0.633	0.638	0.604	0.608	0.608	1,555,634
2023-05-11	0.599	0.647	0.599	0.647	0.647	1,227,604
2023-05-10	0.638	0.638	0.589	0.599	0.599	2,715,482
2023-05-09	0.633	0.662	0.633	0.638	0.638	647,866
2023-05-08	0.589	0.638	0.584	0.623	0.623	1,286,907
2023-05-05	0.589	0.599	0.569	0.584	0.584	1,305,321
2023-05-04	0.642	0.647	0.599	0.599	0.599	1,841,592
2023-05-03	0.613	0.652	0.604	0.647	0.647	1,767,502
2023-05-02	0.584	0.628	0.584	0.613	0.613	1,518,032
2023-05-01	0.604	0.608	0.579	0.599	0.599	2,205,964
2023-04-28	0.579	0.608	0.574	0.604	0.604	1,676,759
2023-04-27	0.555	0.579	0.545	0.574	0.574	1,154,621
2023-04-26	0.584	0.599	0.555	0.555	0.555	1,612,990
2023-04-24	0.579	0.589	0.569	0.574	0.574	489,994
2023-04-21	0.608	0.608	0.574	0.579	0.579	939,254
2023-04-20	0.633	0.633	0.599	0.599	0.599	1,094,989
2023-04-19	0.599	0.628	0.594	0.608	0.608	1,011,498
2023-04-18	0.642	0.642	0.613	0.613	0.613	1,158,630
2023-04-17	0.672	0.677	0.635	0.647	0.647	947,133
2023-04-14	0.623	0.652	0.613	0.647	0.647	905,436
2023-04-13	0.613	0.628	0.613	0.623	0.623	892,651
2023-04-12	0.613	0.618	0.599	0.613	0.613	1,147,944
2023-04-11	0.613	0.618	0.584	0.613	0.613	1,003,711
2023-04-06	0.550	0.604	0.550	0.604	0.604	1,233,019
2023-04-05	0.574	0.574	0.545	0.555	0.555	1,027,965

← NewerPage 15 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.