Norwood Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.024	0.024	0.024	0.024	0.024	123,138
2023-01-09	0.024	0.024	0.024	0.024	0.024	365,001
2023-01-06	0.024	0.025	0.024	0.025	0.025	7,826
2023-01-05	0.025	0.025	0.023	0.024	0.024	275,553
2023-01-04	0.023	0.024	0.023	0.024	0.024	334,827
2023-01-03	0.023	0.024	0.023	0.024	0.024	202,280
2022-12-30	0.026	0.026	0.019	0.023	0.023	2,093,888
2022-12-29	0.025	0.025	0.023	0.024	0.024	615,528
2022-12-28	0.026	0.026	0.026	0.026	0.026	278,220
2022-12-23	0.025	0.026	0.025	0.025	0.025	216,233
2022-12-22	0.027	0.027	0.025	0.025	0.025	2,182,435
2022-12-21	0.029	0.030	0.029	0.029	0.029	396,085
2022-12-20	0.030	0.030	0.030	0.030	0.030	0
2022-12-19	0.030	0.030	0.030	0.030	0.030	32,316
2022-12-16	0.029	0.030	0.029	0.030	0.030	427,520
2022-12-15	0.025	0.030	0.025	0.028	0.028	434,005
2022-12-14	0.028	0.029	0.025	0.027	0.027	249,524
2022-12-13	0.030	0.030	0.030	0.030	0.030	0
2022-12-12	0.030	0.030	0.030	0.030	0.030	0
2022-12-09	0.030	0.030	0.029	0.030	0.030	624,718
2022-12-08	0.029	0.029	0.029	0.029	0.029	652,990
2022-12-07	0.029	0.029	0.029	0.029	0.029	473,201
2022-12-06	0.029	0.029	0.027	0.029	0.029	2,243,942
2022-12-05	0.030	0.032	0.027	0.027	0.027	1,420,009
2022-12-02	0.030	0.030	0.028	0.030	0.030	550,435
2022-12-01	0.028	0.030	0.028	0.030	0.030	780,742
2022-11-30	0.028	0.028	0.028	0.028	0.028	100,000
2022-11-29	0.029	0.029	0.029	0.029	0.029	414,219
2022-11-28	0.029	0.029	0.027	0.028	0.028	1,186,020
2022-11-25	0.027	0.028	0.026	0.028	0.028	339,931
2022-11-24	0.028	0.028	0.026	0.026	0.026	888,878
2022-11-23	0.025	0.027	0.023	0.027	0.027	223,717
2022-11-22	0.025	0.025	0.024	0.024	0.024	30,400
2022-11-21	0.021	0.025	0.021	0.025	0.025	2,790,561
2022-11-18	0.020	0.021	0.020	0.021	0.021	738,300
2022-11-17	0.019	0.020	0.019	0.020	0.020	610,913
2022-11-16	0.018	0.019	0.018	0.019	0.019	163,527
2022-11-15	0.019	0.019	0.019	0.019	0.019	20,300
2022-11-14	0.020	0.020	0.020	0.020	0.020	0
2022-11-11	0.020	0.021	0.019	0.020	0.020	656,800
2022-11-10	0.020	0.020	0.020	0.020	0.020	100,000
2022-11-09	0.020	0.020	0.019	0.020	0.020	300,000
2022-11-08	0.019	0.021	0.019	0.021	0.021	292,699
2022-11-07	0.020	0.020	0.020	0.020	0.020	0
2022-11-04	0.020	0.020	0.020	0.020	0.020	3,713
2022-11-03	0.020	0.020	0.020	0.020	0.020	270,000
2022-11-02	0.019	0.020	0.019	0.020	0.020	201,495
2022-11-01	0.020	0.020	0.020	0.020	0.020	441,549
2022-10-31	0.020	0.021	0.020	0.021	0.021	838,691
2022-10-28	0.021	0.021	0.021	0.021	0.021	0
2022-10-27	0.021	0.021	0.021	0.021	0.021	0
2022-10-26	0.021	0.021	0.021	0.021	0.021	25,000
2022-10-25	0.022	0.022	0.020	0.021	0.021	1,380,122
2022-10-24	0.020	0.021	0.020	0.021	0.021	265,107
2022-10-21	0.019	0.019	0.019	0.019	0.019	120,000
2022-10-20	0.018	0.020	0.017	0.019	0.019	953,106
2022-10-19	0.017	0.017	0.017	0.017	0.017	22,307
2022-10-18	0.018	0.018	0.018	0.018	0.018	0
2022-10-17	0.018	0.018	0.018	0.018	0.018	222,222
2022-10-14	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 17 of 22 · 1,266 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.