Neometals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.309	1.377	1.183	1.217	1.217	6,099,072
2022-01-25	1.421	1.441	1.226	1.265	1.265	8,582,032
2022-01-24	1.499	1.514	1.402	1.460	1.460	4,856,207
2022-01-21	1.742	1.752	1.548	1.572	1.572	5,208,561
2022-01-20	1.626	1.801	1.626	1.752	1.752	5,131,797
2022-01-19	1.557	1.645	1.543	1.626	1.626	2,655,938
2022-01-18	1.616	1.660	1.567	1.611	1.611	3,116,330
2022-01-17	1.616	1.669	1.543	1.543	1.543	2,389,919
2022-01-14	1.557	1.606	1.509	1.596	1.596	2,573,110
2022-01-13	1.567	1.626	1.543	1.582	1.582	2,349,229
2022-01-12	1.436	1.626	1.426	1.601	1.601	6,183,792
2022-01-11	1.441	1.441	1.372	1.407	1.407	2,166,341
2022-01-10	1.426	1.475	1.377	1.445	1.445	2,528,790
2022-01-07	1.450	1.470	1.392	1.421	1.421	4,137,535
2022-01-06	1.591	1.611	1.372	1.392	1.392	8,834,365
2022-01-05	1.596	1.684	1.543	1.674	1.674	3,838,784
2022-01-04	1.441	1.655	1.436	1.616	1.616	6,067,306
2021-12-31	1.226	1.431	1.226	1.387	1.387	6,047,066
2021-12-30	1.153	1.183	1.124	1.173	1.173	1,743,170
2021-12-29	1.100	1.153	1.085	1.139	1.139	4,214,193
2021-12-24	1.056	1.100	1.056	1.066	1.066	2,090,879
2021-12-23	0.988	1.085	0.988	1.071	1.071	3,193,535
2021-12-22	0.993	1.017	0.969	0.983	0.983	2,791,389
2021-12-21	0.998	1.012	0.973	0.993	0.993	1,377,346
2021-12-20	1.027	1.071	1.003	1.032	1.032	2,192,615
2021-12-17	1.012	1.022	1.003	1.003	1.003	586,828
2021-12-16	1.003	1.046	0.993	1.022	1.022	764,948
2021-12-15	1.051	1.051	0.988	1.012	1.012	1,426,918
2021-12-14	1.027	1.061	1.022	1.051	1.051	739,627
2021-12-13	1.046	1.110	1.046	1.051	1.051	2,562,755
2021-12-10	1.027	1.027	0.993	1.017	1.017	830,989
2021-12-09	1.037	1.051	1.022	1.032	1.032	751,598
2021-12-08	1.022	1.061	1.003	1.046	1.046	1,375,909
2021-12-07	1.046	1.056	0.973	0.988	0.988	2,097,024
2021-12-06	1.129	1.129	0.998	1.012	1.012	4,180,036
2021-12-03	1.115	1.158	1.110	1.139	1.139	3,677,990
2021-12-02	1.119	1.144	1.071	1.095	1.095	2,263,293
2021-12-01	1.056	1.158	1.046	1.153	1.153	3,436,045
2021-11-30	1.071	1.100	1.037	1.090	1.090	1,963,443
2021-11-29	0.998	1.037	0.998	1.027	1.027	3,689,515
2021-11-26	1.090	1.105	0.998	1.022	1.022	4,116,075
2021-11-25	1.046	1.110	1.046	1.110	1.110	1,517,252
2021-11-24	1.090	1.090	1.042	1.056	1.056	1,301,456
2021-11-23	1.110	1.110	1.071	1.095	1.095	942,726
2021-11-22	1.061	1.110	1.037	1.110	1.110	1,744,691
2021-11-19	1.051	1.085	1.042	1.061	1.061	1,197,246
2021-11-18	1.061	1.061	1.027	1.037	1.037	1,943,472
2021-11-17	1.071	1.110	1.046	1.061	1.061	1,267,906
2021-11-16	1.115	1.119	1.042	1.071	1.071	1,555,934
2021-11-15	1.119	1.119	1.085	1.105	1.105	1,097,201
2021-11-12	1.071	1.129	1.056	1.105	1.105	2,057,640
2021-11-11	1.051	1.061	1.022	1.051	1.051	1,695,890
2021-11-10	1.129	1.129	1.007	1.022	1.022	3,402,106
2021-11-09	1.042	1.149	1.032	1.124	1.124	3,321,021
2021-11-08	1.085	1.085	1.007	1.012	1.012	1,757,130
2021-11-05	1.071	1.095	1.032	1.051	1.051	1,782,020
2021-11-04	0.993	1.071	0.993	1.071	1.071	2,439,379
2021-11-03	1.007	1.017	0.959	0.983	0.983	1,989,558
2021-11-02	0.993	1.046	0.983	0.993	0.993	2,077,445
2021-11-01	1.012	1.037	0.969	0.973	0.973	2,307,945

← NewerPage 21 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.