Neometals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.655	1.660	1.538	1.582	1.582	4,049,728
2022-04-22	1.684	1.733	1.660	1.723	1.723	2,591,168
2022-04-21	1.781	1.791	1.723	1.723	1.723	893,459
2022-04-20	1.801	1.801	1.733	1.752	1.752	1,621,135
2022-04-19	1.708	1.845	1.679	1.815	1.815	3,908,201
2022-04-14	1.703	1.723	1.645	1.708	1.708	2,627,698
2022-04-13	1.669	1.703	1.630	1.694	1.694	1,204,918
2022-04-12	1.694	1.694	1.572	1.635	1.635	2,507,415
2022-04-11	1.708	1.772	1.674	1.694	1.694	1,709,013
2022-04-08	1.635	1.742	1.635	1.655	1.655	1,564,019
2022-04-07	1.703	1.703	1.591	1.596	1.596	2,987,470
2022-04-06	1.733	1.747	1.664	1.703	1.703	2,926,907
2022-04-05	1.888	1.893	1.728	1.786	1.786	2,883,916
2022-04-04	1.908	1.918	1.835	1.874	1.874	3,696,893
2022-04-01	1.737	1.913	1.723	1.893	1.893	7,293,954
2022-03-31	1.674	1.752	1.664	1.713	1.713	1,380,073
2022-03-30	1.674	1.679	1.616	1.660	1.660	1,378,546
2022-03-29	1.640	1.669	1.606	1.611	1.611	3,436,176
2022-03-28	1.660	1.694	1.577	1.577	1.577	2,164,824
2022-03-25	1.752	1.752	1.679	1.679	1.679	2,257,767
2022-03-24	1.781	1.786	1.694	1.718	1.718	2,239,391
2022-03-23	1.772	1.825	1.767	1.801	1.801	2,360,152
2022-03-22	1.728	1.776	1.689	1.772	1.772	3,132,727
2022-03-21	1.684	1.752	1.669	1.718	1.718	2,741,910
2022-03-18	1.587	1.689	1.553	1.640	1.640	18,194,230
2022-03-17	1.543	1.582	1.499	1.548	1.548	3,451,223
2022-03-16	1.518	1.548	1.465	1.470	1.470	2,293,940
2022-03-15	1.557	1.557	1.455	1.470	1.470	3,154,990
2022-03-14	1.601	1.723	1.562	1.611	1.611	9,245,250
2022-03-11	1.358	1.484	1.348	1.431	1.431	2,369,230
2022-03-10	1.397	1.421	1.348	1.353	1.353	2,017,056
2022-03-09	1.343	1.343	1.285	1.334	1.334	2,372,953
2022-03-08	1.363	1.382	1.314	1.314	1.314	1,781,378
2022-03-07	1.445	1.475	1.348	1.397	1.397	2,067,173
2022-03-04	1.562	1.562	1.397	1.450	1.450	2,638,627
2022-03-03	1.465	1.596	1.465	1.557	1.557	5,312,547
2022-03-02	1.407	1.499	1.382	1.441	1.441	3,474,104
2022-03-01	1.324	1.455	1.324	1.431	1.431	3,703,007
2022-02-28	1.236	1.309	1.226	1.304	1.304	4,263,720
2022-02-25	1.188	1.241	1.173	1.222	1.222	2,824,951
2022-02-24	1.256	1.256	1.144	1.153	1.153	3,059,425
2022-02-23	1.168	1.285	1.144	1.280	1.280	3,241,780
2022-02-22	1.226	1.226	1.168	1.197	1.197	2,839,182
2022-02-21	1.265	1.280	1.226	1.270	1.270	2,025,754
2022-02-18	1.236	1.295	1.202	1.280	1.280	1,760,027
2022-02-17	1.265	1.270	1.207	1.236	1.236	1,263,831
2022-02-16	1.241	1.299	1.241	1.270	1.270	2,849,114
2022-02-15	1.265	1.265	1.178	1.197	1.197	3,869,701
2022-02-14	1.309	1.314	1.256	1.285	1.285	2,880,933
2022-02-11	1.397	1.402	1.348	1.348	1.348	2,045,339
2022-02-10	1.431	1.465	1.387	1.416	1.416	2,394,119
2022-02-09	1.368	1.426	1.334	1.426	1.426	2,875,646
2022-02-08	1.372	1.421	1.348	1.377	1.377	1,795,736
2022-02-07	1.387	1.397	1.348	1.368	1.368	1,321,439
2022-02-04	1.314	1.402	1.304	1.387	1.387	1,484,875
2022-02-03	1.411	1.411	1.299	1.334	1.334	1,959,776
2022-02-02	1.460	1.460	1.382	1.407	1.407	2,396,373
2022-02-01	1.329	1.421	1.309	1.416	1.416	3,595,236
2022-01-31	1.334	1.334	1.236	1.280	1.280	2,713,392
2022-01-28	1.265	1.338	1.173	1.319	1.319	4,531,722

← NewerPage 20 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.