Neometals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.574	0.574	0.545	0.555	0.555	1,027,965
2023-04-04	0.565	0.584	0.550	0.579	0.579	1,027,893
2023-04-03	0.584	0.594	0.560	0.560	0.560	632,688
2023-03-31	0.594	0.599	0.569	0.584	0.584	905,552
2023-03-30	0.584	0.599	0.579	0.584	0.584	710,355
2023-03-29	0.579	0.594	0.569	0.579	0.579	1,019,831
2023-03-28	0.560	0.579	0.560	0.579	0.579	957,785
2023-03-27	0.579	0.579	0.545	0.550	0.550	802,300
2023-03-24	0.560	0.584	0.550	0.584	0.584	767,979
2023-03-23	0.604	0.604	0.555	0.555	0.555	1,500,274
2023-03-22	0.574	0.589	0.555	0.589	0.589	954,081
2023-03-21	0.540	0.574	0.540	0.560	0.560	904,583
2023-03-20	0.555	0.565	0.533	0.550	0.550	2,750,342
2023-03-17	0.604	0.613	0.565	0.565	0.565	2,354,872
2023-03-16	0.599	0.604	0.594	0.604	0.604	1,138,628
2023-03-15	0.628	0.635	0.604	0.618	0.618	787,878
2023-03-14	0.657	0.657	0.604	0.623	0.623	933,375
2023-03-13	0.652	0.662	0.633	0.657	0.657	1,079,008
2023-03-10	0.686	0.686	0.650	0.652	0.652	1,361,616
2023-03-09	0.681	0.691	0.672	0.691	0.691	931,213
2023-03-08	0.691	0.696	0.672	0.672	0.672	1,757,891
2023-03-07	0.745	0.745	0.701	0.711	0.711	1,165,918
2023-03-06	0.798	0.798	0.725	0.730	0.730	2,329,856
2023-03-03	0.813	0.813	0.774	0.774	0.774	1,141,113
2023-03-02	0.827	0.837	0.793	0.803	0.803	1,068,344
2023-03-01	0.857	0.857	0.788	0.798	0.798	919,291
2023-02-28	0.784	0.866	0.784	0.866	0.866	3,013,998
2023-02-27	0.779	0.793	0.774	0.784	0.784	1,394,943
2023-02-24	0.779	0.796	0.774	0.788	0.788	876,363
2023-02-23	0.779	0.793	0.774	0.784	0.784	1,235,387
2023-02-22	0.784	0.788	0.774	0.779	0.779	454,284
2023-02-21	0.774	0.803	0.769	0.798	0.798	883,345
2023-02-20	0.788	0.793	0.762	0.769	0.769	1,520,733
2023-02-17	0.803	0.805	0.779	0.793	0.793	841,132
2023-02-16	0.827	0.827	0.788	0.803	0.803	930,202
2023-02-15	0.857	0.857	0.813	0.818	0.818	1,192,732
2023-02-14	0.827	0.881	0.823	0.847	0.847	1,946,164
2023-02-13	0.842	0.847	0.813	0.818	0.818	872,363
2023-02-10	0.798	0.861	0.798	0.847	0.847	1,572,869
2023-02-09	0.779	0.808	0.776	0.798	0.798	1,154,823
2023-02-08	0.823	0.823	0.776	0.779	0.779	1,698,993
2023-02-07	0.774	0.832	0.774	0.823	0.823	1,413,751
2023-02-06	0.798	0.798	0.769	0.769	0.769	876,041
2023-02-03	0.837	0.837	0.784	0.798	0.798	1,103,982
2023-02-02	0.837	0.842	0.813	0.832	0.832	543,726
2023-02-01	0.823	0.842	0.818	0.837	0.837	730,283
2023-01-31	0.832	0.832	0.808	0.823	0.823	975,628
2023-01-30	0.857	0.857	0.827	0.837	0.837	779,079
2023-01-27	0.876	0.886	0.847	0.852	0.852	969,718
2023-01-25	0.857	0.896	0.842	0.876	0.876	769,720
2023-01-24	0.857	0.866	0.830	0.857	0.857	943,966
2023-01-23	0.837	0.861	0.837	0.857	0.857	392,400
2023-01-20	0.861	0.866	0.827	0.837	0.837	1,037,103
2023-01-19	0.871	0.876	0.857	0.861	0.861	352,689
2023-01-18	0.891	0.896	0.861	0.861	0.861	865,423
2023-01-17	0.896	0.905	0.886	0.891	0.891	167,998
2023-01-16	0.896	0.915	0.881	0.896	0.896	345,922
2023-01-13	0.896	0.900	0.878	0.896	0.896	596,011
2023-01-12	0.915	0.920	0.886	0.886	0.886	450,647
2023-01-11	0.876	0.910	0.866	0.896	0.896	425,392

← NewerPage 16 of 22 · 1,272 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.