Norwood Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.012	0.012	0.012	0.012	0.012	0
2022-07-19	0.013	0.013	0.012	0.012	0.012	500,000
2022-07-18	0.014	0.014	0.014	0.014	0.014	40,000
2022-07-15	0.013	0.013	0.013	0.013	0.013	50
2022-07-14	0.013	0.013	0.013	0.013	0.013	8,000
2022-07-13	0.013	0.013	0.013	0.013	0.013	38,236
2022-07-12	0.013	0.013	0.012	0.012	0.012	400,000
2022-07-11	0.014	0.014	0.014	0.014	0.014	0
2022-07-08	0.014	0.014	0.014	0.014	0.014	0
2022-07-07	0.014	0.014	0.014	0.014	0.014	0
2022-07-06	0.014	0.014	0.014	0.014	0.014	0
2022-07-05	0.014	0.014	0.014	0.014	0.014	0
2022-07-04	0.014	0.014	0.014	0.014	0.014	0
2022-07-01	0.013	0.014	0.013	0.014	0.014	259,400
2022-06-30	0.013	0.013	0.012	0.012	0.012	778,170
2022-06-29	0.013	0.013	0.013	0.013	0.013	76,813
2022-06-28	0.013	0.013	0.013	0.013	0.013	5,750
2022-06-27	0.013	0.015	0.013	0.013	0.013	379,790
2022-06-24	0.013	0.013	0.013	0.013	0.013	901
2022-06-23	0.013	0.013	0.013	0.013	0.013	336,972
2022-06-22	0.014	0.014	0.013	0.013	0.013	1,366,503
2022-06-21	0.014	0.014	0.014	0.014	0.014	113,000
2022-06-20	0.014	0.014	0.014	0.014	0.014	0
2022-06-17	0.014	0.014	0.014	0.014	0.014	1,113,795
2022-06-16	0.013	0.013	0.013	0.013	0.013	894,320
2022-06-15	0.014	0.014	0.014	0.014	0.014	535,222
2022-06-14	0.014	0.014	0.013	0.013	0.013	1,604,699
2022-06-10	0.016	0.017	0.015	0.015	0.015	798,782
2022-06-09	0.015	0.017	0.015	0.017	0.017	361,210
2022-06-08	0.015	0.015	0.015	0.015	0.015	333,333
2022-06-07	0.015	0.016	0.014	0.016	0.016	434,638
2022-06-06	0.014	0.014	0.014	0.014	0.014	2,892
2022-06-03	0.014	0.015	0.014	0.014	0.014	452,843
2022-06-02	0.013	0.013	0.013	0.013	0.013	750
2022-06-01	0.013	0.013	0.013	0.013	0.013	6,400
2022-05-31	0.013	0.013	0.013	0.013	0.013	362,501
2022-05-30	0.014	0.014	0.014	0.014	0.014	0
2022-05-27	0.014	0.014	0.014	0.014	0.014	0
2022-05-26	0.014	0.014	0.014	0.014	0.014	0
2022-05-25	0.014	0.014	0.014	0.014	0.014	0
2022-05-24	0.014	0.015	0.014	0.014	0.014	535,719
2022-05-23	0.017	0.017	0.017	0.017	0.017	0
2022-05-20	0.014	0.017	0.014	0.017	0.017	320,000
2022-05-19	0.014	0.014	0.014	0.014	0.014	0
2022-05-18	0.014	0.014	0.014	0.014	0.014	21,995
2022-05-17	0.015	0.015	0.015	0.015	0.015	261,422
2022-05-16	0.014	0.014	0.014	0.014	0.014	26,305
2022-05-13	0.013	0.015	0.012	0.015	0.015	447,486
2022-05-12	0.014	0.014	0.014	0.014	0.014	0
2022-05-11	0.014	0.014	0.014	0.014	0.014	285,428
2022-05-10	0.015	0.015	0.014	0.015	0.015	2,475,840
2022-05-09	0.014	0.014	0.014	0.014	0.014	1,992,408
2022-05-06	0.013	0.013	0.013	0.013	0.013	1,079,340
2022-05-05	0.013	0.013	0.013	0.013	0.013	45,003
2022-05-04	0.013	0.013	0.013	0.013	0.013	47,425
2022-05-03	0.011	0.012	0.011	0.012	0.012	1,698,413
2022-05-02	0.011	0.011	0.011	0.011	0.011	0
2022-04-29	0.012	0.012	0.011	0.011	0.011	447,375
2022-04-28	0.012	0.012	0.012	0.012	0.012	334,056
2022-04-27	0.013	0.013	0.013	0.013	0.013	90,000

← NewerPage 19 of 22 · 1,265 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.