Neometals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.973	1.007	0.959	0.978	0.978	1,403,596
2022-07-19	0.939	0.973	0.920	0.934	0.934	919,433
2022-07-18	0.915	0.939	0.896	0.939	0.939	512,003
2022-07-15	0.915	0.920	0.896	0.915	0.915	376,492
2022-07-14	0.910	0.939	0.891	0.925	0.925	457,735
2022-07-13	0.915	0.954	0.881	0.896	0.896	2,583,459
2022-07-12	0.978	0.978	0.905	0.910	0.910	1,069,410
2022-07-11	1.037	1.037	0.959	0.973	0.973	1,320,182
2022-07-08	1.007	1.032	0.983	1.007	1.007	2,338,870
2022-07-07	0.910	0.964	0.881	0.959	0.959	1,838,114
2022-07-06	0.925	0.925	0.881	0.886	0.886	901,392
2022-07-05	0.925	0.934	0.905	0.915	0.915	409,862
2022-07-04	0.915	0.949	0.896	0.930	0.930	1,282,106
2022-07-01	0.871	0.905	0.866	0.886	0.886	976,333
2022-06-30	0.881	0.900	0.866	0.881	0.881	1,912,465
2022-06-29	0.886	0.896	0.852	0.871	0.871	1,351,117
2022-06-28	0.934	0.939	0.886	0.900	0.900	1,275,649
2022-06-27	0.925	0.959	0.905	0.944	0.944	1,601,432
2022-06-24	0.837	0.910	0.837	0.910	0.910	1,877,531
2022-06-23	0.876	0.891	0.823	0.847	0.847	1,856,245
2022-06-22	0.930	0.934	0.861	0.871	0.871	1,638,227
2022-06-21	0.915	0.954	0.896	0.915	0.915	1,854,078
2022-06-20	0.954	0.954	0.871	0.891	0.891	1,687,705
2022-06-17	0.934	0.954	0.910	0.954	0.954	2,199,770
2022-06-16	0.900	1.007	0.900	0.988	0.988	3,794,611
2022-06-15	0.944	0.959	0.900	0.900	0.900	2,578,103
2022-06-14	0.973	0.978	0.925	0.978	0.978	4,171,346
2022-06-10	0.998	1.042	0.988	1.032	1.032	3,193,070
2022-06-09	1.119	1.144	1.046	1.056	1.056	3,240,053
2022-06-08	1.149	1.173	1.119	1.129	1.129	1,684,910
2022-06-07	1.168	1.178	1.129	1.158	1.158	1,452,314
2022-06-06	1.217	1.217	1.168	1.168	1.168	1,061,762
2022-06-03	1.241	1.256	1.217	1.231	1.231	1,179,407
2022-06-02	1.197	1.217	1.158	1.183	1.183	1,978,579
2022-06-01	1.329	1.329	1.197	1.207	1.207	2,423,868
2022-05-31	1.343	1.372	1.309	1.338	1.338	18,478,564
2022-05-30	1.314	1.363	1.307	1.324	1.324	1,750,119
2022-05-27	1.280	1.304	1.256	1.270	1.270	2,114,703
2022-05-26	1.256	1.304	1.222	1.251	1.251	2,893,092
2022-05-25	1.270	1.299	1.222	1.231	1.231	1,715,841
2022-05-24	1.265	1.314	1.256	1.265	1.265	1,666,615
2022-05-23	1.299	1.324	1.246	1.261	1.261	2,231,268
2022-05-20	1.265	1.299	1.231	1.285	1.285	2,385,706
2022-05-19	1.265	1.290	1.226	1.265	1.265	1,886,788
2022-05-18	1.363	1.368	1.290	1.324	1.324	2,566,436
2022-05-17	1.338	1.358	1.299	1.309	1.309	1,850,976
2022-05-16	1.397	1.411	1.304	1.324	1.324	3,078,494
2022-05-13	1.275	1.363	1.275	1.363	1.363	3,655,639
2022-05-12	1.212	1.263	1.188	1.197	1.197	2,304,623
2022-05-11	1.183	1.256	1.134	1.251	1.251	2,853,225
2022-05-10	1.168	1.236	1.134	1.217	1.217	5,235,785
2022-05-09	1.280	1.304	1.246	1.265	1.265	2,606,317
2022-05-06	1.343	1.382	1.299	1.348	1.348	1,901,985
2022-05-05	1.411	1.450	1.402	1.421	1.421	2,111,981
2022-05-04	1.431	1.460	1.353	1.363	1.363	2,350,167
2022-05-03	1.426	1.504	1.397	1.416	1.416	1,829,602
2022-05-02	1.518	1.518	1.411	1.431	1.431	2,537,341
2022-04-29	1.567	1.606	1.533	1.548	1.548	1,542,191
2022-04-28	1.548	1.582	1.514	1.543	1.543	1,701,731
2022-04-27	1.557	1.557	1.465	1.528	1.528	3,441,021

← NewerPage 19 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.