Neometals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.886	0.886	0.857	0.876	0.876	660,661
2023-01-09	0.861	0.866	0.842	0.861	0.861	907,082
2023-01-06	0.827	0.852	0.803	0.852	0.852	555,438
2023-01-05	0.798	0.825	0.798	0.818	0.818	598,037
2023-01-04	0.779	0.798	0.769	0.788	0.788	602,201
2023-01-03	0.793	0.793	0.754	0.779	0.779	479,605
2022-12-30	0.779	0.818	0.779	0.779	0.779	690,010
2022-12-29	0.784	0.798	0.774	0.774	0.774	444,205
2022-12-28	0.798	0.798	0.779	0.793	0.793	526,483
2022-12-23	0.808	0.813	0.788	0.803	0.803	551,923
2022-12-22	0.803	0.825	0.803	0.813	0.813	471,517
2022-12-21	0.793	0.837	0.793	0.803	0.803	1,195,036
2022-12-20	0.842	0.861	0.798	0.798	0.798	1,218,947
2022-12-19	0.866	0.871	0.847	0.852	0.852	351,771
2022-12-16	0.857	0.866	0.842	0.866	0.866	913,183
2022-12-15	0.896	0.896	0.857	0.861	0.861	1,170,022
2022-12-14	0.920	0.920	0.896	0.896	0.896	495,900
2022-12-13	0.896	0.917	0.891	0.900	0.900	532,560
2022-12-12	0.925	0.934	0.886	0.886	0.886	1,261,386
2022-12-09	0.939	0.949	0.925	0.930	0.930	412,942
2022-12-08	0.954	0.954	0.925	0.925	0.925	935,739
2022-12-07	0.954	0.964	0.939	0.954	0.954	583,429
2022-12-06	0.983	0.983	0.954	0.969	0.969	637,937
2022-12-05	1.022	1.046	0.983	0.983	0.983	679,346
2022-12-02	1.003	1.022	0.993	1.012	1.012	400,127
2022-12-01	0.973	1.012	0.969	0.993	0.993	1,185,977
2022-11-30	0.930	0.973	0.930	0.973	0.973	1,564,112
2022-11-29	0.954	0.959	0.925	0.930	0.930	1,241,208
2022-11-28	0.973	0.988	0.949	0.954	0.954	1,352,981
2022-11-25	1.017	1.017	0.983	0.983	0.983	626,779
2022-11-24	1.012	1.034	1.012	1.012	1.012	508,422
2022-11-23	1.037	1.042	1.007	1.012	1.012	540,940
2022-11-22	1.012	1.032	1.003	1.022	1.022	493,195
2022-11-21	1.042	1.051	0.988	1.012	1.012	1,539,185
2022-11-18	1.056	1.061	1.022	1.051	1.051	698,365
2022-11-17	1.061	1.061	1.032	1.051	1.051	489,416
2022-11-16	1.051	1.066	1.037	1.061	1.061	387,445
2022-11-15	1.076	1.076	1.022	1.051	1.051	828,066
2022-11-14	1.032	1.085	1.032	1.076	1.076	1,435,543
2022-11-11	1.046	1.051	1.022	1.032	1.032	900,416
2022-11-10	1.003	1.007	0.973	0.993	0.993	901,846
2022-11-09	1.042	1.046	1.003	1.017	1.017	1,503,447
2022-11-08	1.056	1.066	1.022	1.022	1.022	1,665,156
2022-11-07	1.071	1.085	1.037	1.051	1.051	1,578,352
2022-11-04	1.129	1.129	1.056	1.066	1.066	2,027,223
2022-11-03	1.090	1.129	1.066	1.124	1.124	1,245,623
2022-11-02	1.095	1.115	1.076	1.090	1.090	570,173
2022-11-01	1.071	1.110	1.061	1.090	1.090	424,253
2022-10-31	1.071	1.090	1.042	1.076	1.076	765,036
2022-10-28	1.115	1.115	1.037	1.042	1.042	806,701
2022-10-27	1.066	1.110	1.046	1.095	1.095	522,161
2022-10-26	1.129	1.134	1.056	1.056	1.056	1,119,046
2022-10-25	1.129	1.129	1.085	1.100	1.100	1,135,679
2022-10-24	1.071	1.149	1.066	1.129	1.129	1,527,871
2022-10-21	1.042	1.046	1.022	1.022	1.022	652,524
2022-10-20	1.071	1.071	1.032	1.037	1.037	433,219
2022-10-19	1.046	1.080	1.027	1.080	1.080	1,140,055
2022-10-18	1.037	1.056	1.005	1.032	1.032	937,188
2022-10-17	0.993	1.022	0.973	1.022	1.022	1,032,442
2022-10-14	1.032	1.042	0.990	0.998	0.998	1,420,258

← NewerPage 17 of 22 · 1,265 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.