Norwood Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.027	0.033	0.027	0.033	0.033	555,442
2023-06-30	0.027	0.027	0.026	0.026	0.026	155,000
2023-06-29	0.026	0.026	0.026	0.026	0.026	35,000
2023-06-28	0.028	0.028	0.026	0.027	0.027	1,523,276
2023-06-27	0.029	0.029	0.029	0.029	0.029	220,717
2023-06-26	0.030	0.030	0.029	0.029	0.029	322,738
2023-06-23	0.030	0.030	0.030	0.030	0.030	33,333
2023-06-22	0.030	0.030	0.030	0.030	0.030	366,667
2023-06-21	0.029	0.029	0.029	0.029	0.029	0
2023-06-20	0.034	0.034	0.029	0.029	0.029	468,268
2023-06-19	0.032	0.037	0.032	0.035	0.035	409,917
2023-06-16	0.031	0.031	0.031	0.031	0.031	17,713
2023-06-15	0.033	0.033	0.028	0.029	0.029	1,327,928
2023-06-14	0.033	0.033	0.031	0.031	0.031	559,229
2023-06-13	0.033	0.033	0.033	0.033	0.033	402,390
2023-06-09	0.033	0.033	0.033	0.033	0.033	371,311
2023-06-08	0.031	0.031	0.031	0.031	0.031	0
2023-06-07	0.031	0.032	0.031	0.031	0.031	239,123
2023-06-06	0.032	0.032	0.031	0.031	0.031	650,877
2023-06-05	0.034	0.034	0.032	0.032	0.032	627,430
2023-06-02	0.033	0.033	0.032	0.033	0.033	561,000
2023-06-01	0.031	0.033	0.031	0.033	0.033	724,634
2023-05-31	0.030	0.030	0.030	0.030	0.030	57,497
2023-05-30	0.028	0.028	0.028	0.028	0.028	0
2023-05-29	0.028	0.028	0.028	0.028	0.028	0
2023-05-26	0.028	0.028	0.028	0.028	0.028	0
2023-05-25	0.028	0.028	0.028	0.028	0.028	134,180
2023-05-24	0.027	0.027	0.027	0.027	0.027	148,965
2023-05-23	0.027	0.027	0.027	0.027	0.027	0
2023-05-22	0.028	0.028	0.027	0.027	0.027	270,726
2023-05-19	0.030	0.030	0.030	0.030	0.030	0
2023-05-18	0.028	0.030	0.028	0.030	0.030	47,977
2023-05-17	0.028	0.028	0.028	0.028	0.028	0
2023-05-16	0.029	0.029	0.028	0.028	0.028	480,416
2023-05-15	0.029	0.029	0.028	0.028	0.028	1,600,102
2023-05-12	0.030	0.030	0.028	0.028	0.028	103,329
2023-05-11	0.030	0.030	0.030	0.030	0.030	69,897
2023-05-10	0.029	0.029	0.029	0.029	0.029	37,931
2023-05-09	0.030	0.030	0.029	0.029	0.029	303,377
2023-05-08	0.030	0.030	0.028	0.028	0.028	562,376
2023-05-05	0.030	0.030	0.029	0.029	0.029	179,083
2023-05-04	0.030	0.033	0.028	0.030	0.030	798,422
2023-05-03	0.033	0.033	0.030	0.033	0.033	1,184,752
2023-05-02	0.032	0.036	0.031	0.034	0.034	3,427,743
2023-05-01	0.029	0.032	0.029	0.031	0.031	1,949,245
2023-04-28	0.025	0.029	0.025	0.029	0.029	1,379,728
2023-04-27	0.025	0.025	0.025	0.025	0.025	0
2023-04-26	0.025	0.025	0.025	0.025	0.025	438,894
2023-04-24	0.026	0.026	0.025	0.026	0.026	582,064
2023-04-21	0.026	0.026	0.026	0.026	0.026	55,000
2023-04-20	0.027	0.027	0.026	0.026	0.026	364,200
2023-04-19	0.027	0.027	0.027	0.027	0.027	100,000
2023-04-18	0.026	0.026	0.025	0.026	0.026	440,118
2023-04-17	0.026	0.026	0.026	0.026	0.026	52,161
2023-04-14	0.027	0.027	0.026	0.026	0.026	91,358
2023-04-13	0.027	0.027	0.027	0.027	0.027	135,540
2023-04-12	0.027	0.027	0.027	0.027	0.027	0
2023-04-11	0.029	0.029	0.027	0.027	0.027	302,505
2023-04-06	0.030	0.030	0.027	0.029	0.029	1,407,829
2023-04-05	0.026	0.028	0.026	0.028	0.028	810,975

← NewerPage 15 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.