Norwood Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.022	0.024	0.022	0.024	0.024	241,477
2023-04-03	0.024	0.024	0.022	0.023	0.023	662,083
2023-03-31	0.021	0.024	0.021	0.024	0.024	210,000
2023-03-30	0.021	0.021	0.021	0.021	0.021	8,963
2023-03-29	0.022	0.022	0.021	0.021	0.021	123,478
2023-03-28	0.024	0.024	0.021	0.021	0.021	717,585
2023-03-27	0.023	0.023	0.023	0.023	0.023	300
2023-03-24	0.024	0.024	0.024	0.024	0.024	54,300
2023-03-23	0.025	0.025	0.025	0.025	0.025	0
2023-03-22	0.025	0.025	0.025	0.025	0.025	0
2023-03-21	0.025	0.025	0.025	0.025	0.025	45
2023-03-20	0.025	0.025	0.023	0.025	0.025	42,540
2023-03-17	0.025	0.025	0.025	0.025	0.025	0
2023-03-16	0.024	0.025	0.024	0.025	0.025	173,482
2023-03-15	0.024	0.024	0.024	0.024	0.024	162,993
2023-03-14	0.023	0.024	0.021	0.024	0.024	885,519
2023-03-13	0.023	0.023	0.023	0.023	0.023	6,669
2023-03-10	0.021	0.024	0.021	0.024	0.024	537,242
2023-03-09	0.025	0.025	0.022	0.023	0.023	1,876,683
2023-03-08	0.025	0.026	0.025	0.026	0.026	630,136
2023-03-07	0.026	0.026	0.026	0.026	0.026	54,873
2023-03-06	0.026	0.026	0.026	0.026	0.026	18,077
2023-03-03	0.025	0.025	0.025	0.025	0.025	194,458
2023-03-02	0.025	0.025	0.025	0.025	0.025	811,004
2023-03-01	0.027	0.027	0.026	0.026	0.026	1,647,714
2023-02-28	0.027	0.029	0.024	0.026	0.026	2,110,530
2023-02-27	0.026	0.027	0.025	0.026	0.026	1,901,948
2023-02-24	0.032	0.036	0.024	0.025	0.025	11,266,955
2023-02-23	0.029	0.040	0.029	0.031	0.031	24,333,760
2023-02-22	0.028	0.029	0.028	0.029	0.029	149,643
2023-02-21	0.029	0.029	0.029	0.029	0.029	0
2023-02-20	0.030	0.030	0.028	0.029	0.029	688,934
2023-02-17	0.028	0.030	0.028	0.030	0.030	943,355
2023-02-16	0.027	0.027	0.027	0.027	0.027	0
2023-02-15	0.028	0.028	0.027	0.027	0.027	220,000
2023-02-14	0.027	0.027	0.027	0.027	0.027	62,347
2023-02-13	0.026	0.026	0.026	0.026	0.026	245,035
2023-02-10	0.026	0.026	0.026	0.026	0.026	0
2023-02-09	0.026	0.026	0.026	0.026	0.026	101,415
2023-02-08	0.027	0.027	0.027	0.027	0.027	0
2023-02-07	0.027	0.027	0.027	0.027	0.027	0
2023-02-06	0.030	0.030	0.027	0.027	0.027	327,651
2023-02-03	0.029	0.030	0.029	0.030	0.030	93,299
2023-02-02	0.028	0.028	0.027	0.027	0.027	90,000
2023-02-01	0.027	0.027	0.027	0.027	0.027	40,010
2023-01-31	0.030	0.031	0.025	0.025	0.025	1,683,251
2023-01-30	0.031	0.031	0.028	0.029	0.029	1,248,723
2023-01-27	0.030	0.030	0.030	0.030	0.030	20,000
2023-01-25	0.030	0.030	0.030	0.030	0.030	16,667
2023-01-24	0.027	0.030	0.027	0.030	0.030	614,518
2023-01-23	0.026	0.027	0.026	0.027	0.027	368,686
2023-01-20	0.027	0.027	0.027	0.027	0.027	0
2023-01-19	0.027	0.027	0.027	0.027	0.027	146,963
2023-01-18	0.027	0.027	0.027	0.027	0.027	0
2023-01-17	0.025	0.027	0.024	0.027	0.027	550,270
2023-01-16	0.025	0.025	0.024	0.024	0.024	390,002
2023-01-13	0.023	0.025	0.023	0.025	0.025	55,947
2023-01-12	0.023	0.023	0.023	0.023	0.023	3
2023-01-11	0.024	0.024	0.024	0.024	0.024	524,433
2023-01-10	0.024	0.024	0.024	0.024	0.024	123,138

← NewerPage 16 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.