Neometals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.032	1.042	1.003	1.003	1.003	1,310,952
2022-10-12	1.022	1.051	1.003	1.037	1.037	1,165,691
2022-10-11	1.042	1.076	1.012	1.017	1.017	1,338,781
2022-10-10	1.061	1.076	1.034	1.042	1.042	1,318,669
2022-10-07	1.080	1.105	1.051	1.080	1.080	1,942,585
2022-10-06	1.105	1.124	1.076	1.080	1.080	1,828,214
2022-10-05	1.202	1.207	1.115	1.119	1.119	1,585,640
2022-10-04	1.110	1.163	1.080	1.153	1.153	1,560,513
2022-10-03	1.090	1.115	1.071	1.105	1.105	644,976
2022-09-30	1.105	1.105	1.076	1.095	1.095	832,868
2022-09-29	1.090	1.119	1.061	1.119	1.119	1,954,128
2022-09-28	1.100	1.119	1.042	1.056	1.056	2,134,033
2022-09-27	1.080	1.153	1.080	1.119	1.119	1,754,684
2022-09-26	1.110	1.119	1.056	1.095	1.095	1,889,985
2022-09-23	1.139	1.168	1.115	1.168	1.168	1,769,933
2022-09-21	1.188	1.231	1.146	1.163	1.163	2,090,793
2022-09-20	1.256	1.256	1.168	1.217	1.217	2,363,179
2022-09-19	1.256	1.304	1.207	1.236	1.236	1,771,506
2022-09-16	1.236	1.265	1.207	1.256	1.256	15,423,160
2022-09-15	1.407	1.416	1.256	1.275	1.275	3,396,271
2022-09-14	1.402	1.465	1.363	1.416	1.416	2,685,752
2022-09-13	1.577	1.596	1.484	1.484	1.484	2,310,397
2022-09-12	1.499	1.572	1.494	1.543	1.543	2,400,830
2022-09-09	1.411	1.480	1.402	1.480	1.480	1,753,602
2022-09-08	1.411	1.475	1.392	1.402	1.402	1,756,492
2022-09-07	1.353	1.455	1.348	1.411	1.411	2,493,610
2022-09-06	1.295	1.368	1.295	1.348	1.348	1,598,148
2022-09-05	1.290	1.353	1.275	1.275	1.275	1,344,504
2022-09-02	1.304	1.319	1.261	1.280	1.280	1,393,942
2022-09-01	1.343	1.348	1.299	1.304	1.304	731,369
2022-08-31	1.275	1.353	1.275	1.353	1.353	1,164,907
2022-08-30	1.246	1.314	1.246	1.309	1.309	1,624,692
2022-08-29	1.324	1.329	1.217	1.217	1.217	3,124,549
2022-08-26	1.421	1.455	1.402	1.411	1.411	649,422
2022-08-25	1.441	1.470	1.407	1.421	1.421	1,387,085
2022-08-24	1.319	1.411	1.304	1.411	1.411	2,088,800
2022-08-23	1.304	1.334	1.285	1.295	1.295	608,255
2022-08-22	1.314	1.329	1.285	1.299	1.299	607,489
2022-08-19	1.314	1.372	1.314	1.343	1.343	1,194,574
2022-08-18	1.280	1.329	1.270	1.295	1.295	967,643
2022-08-17	1.358	1.358	1.256	1.319	1.319	1,130,260
2022-08-16	1.382	1.411	1.329	1.358	1.358	1,046,632
2022-08-15	1.353	1.377	1.338	1.377	1.377	1,347,856
2022-08-12	1.358	1.372	1.329	1.334	1.334	1,026,223
2022-08-11	1.363	1.397	1.353	1.382	1.382	1,214,615
2022-08-10	1.314	1.334	1.270	1.319	1.319	1,507,233
2022-08-09	1.358	1.372	1.295	1.299	1.299	1,485,551
2022-08-08	1.265	1.348	1.246	1.343	1.343	1,930,589
2022-08-05	1.183	1.256	1.183	1.256	1.256	1,480,242
2022-08-04	1.158	1.178	1.139	1.173	1.173	1,658,204
2022-08-03	1.076	1.149	1.061	1.149	1.149	1,332,892
2022-08-02	1.071	1.090	1.042	1.080	1.080	845,981
2022-08-01	1.119	1.124	1.051	1.066	1.066	1,278,963
2022-07-29	1.149	1.153	1.076	1.076	1.076	1,268,472
2022-07-28	1.046	1.163	1.046	1.139	1.139	3,227,625
2022-07-27	1.022	1.022	0.978	1.007	1.007	570,556
2022-07-26	1.012	1.027	0.983	1.022	1.022	908,369
2022-07-25	1.003	1.022	0.983	1.003	1.003	845,787
2022-07-22	1.012	1.032	0.993	1.022	1.022	886,829
2022-07-21	0.973	1.003	0.959	1.003	1.003	763,007

← NewerPage 18 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.