Norwood Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.014	0.014	0.014	0.014	0.014	106,364
2022-01-25	0.015	0.015	0.015	0.015	0.015	400,000
2022-01-24	0.016	0.016	0.016	0.016	0.016	40,000
2022-01-21	0.016	0.016	0.016	0.016	0.016	65,000
2022-01-20	0.016	0.016	0.016	0.016	0.016	30,000
2022-01-19	0.017	0.017	0.016	0.016	0.016	459,336
2022-01-18	0.018	0.018	0.018	0.018	0.018	738
2022-01-17	0.016	0.016	0.016	0.016	0.016	70,300
2022-01-14	0.016	0.016	0.016	0.016	0.016	477,777
2022-01-13	0.017	0.017	0.017	0.017	0.017	18,014
2022-01-12	0.017	0.017	0.017	0.017	0.017	0
2022-01-11	0.017	0.017	0.017	0.017	0.017	0
2022-01-10	0.017	0.017	0.017	0.017	0.017	0
2022-01-07	0.017	0.017	0.017	0.017	0.017	15,000
2022-01-06	0.018	0.018	0.018	0.018	0.018	221,211
2022-01-05	0.018	0.018	0.018	0.018	0.018	13,212
2022-01-04	0.017	0.018	0.017	0.018	0.018	96,605
2021-12-31	0.018	0.018	0.018	0.018	0.018	0
2021-12-30	0.017	0.018	0.017	0.018	0.018	381,700
2021-12-29	0.016	0.016	0.016	0.016	0.016	0
2021-12-24	0.016	0.016	0.016	0.016	0.016	200,000
2021-12-23	0.016	0.016	0.016	0.016	0.016	647,988
2021-12-22	0.016	0.019	0.015	0.015	0.015	2,464,245
2021-12-21	0.015	0.015	0.015	0.015	0.015	0
2021-12-20	0.015	0.015	0.015	0.015	0.015	0
2021-12-17	0.015	0.015	0.015	0.015	0.015	80,000
2021-12-16	0.016	0.016	0.016	0.016	0.016	0
2021-12-15	0.015	0.016	0.015	0.016	0.016	107,500
2021-12-14	0.014	0.014	0.014	0.014	0.014	0
2021-12-13	0.014	0.014	0.014	0.014	0.014	0
2021-12-10	0.014	0.014	0.014	0.014	0.014	37,146
2021-12-09	0.015	0.015	0.014	0.014	0.014	539,500
2021-12-08	0.015	0.015	0.015	0.015	0.015	215,152
2021-12-07	0.015	0.015	0.015	0.015	0.015	0
2021-12-06	0.017	0.017	0.015	0.015	0.015	248,884
2021-12-03	0.015	0.016	0.015	0.016	0.016	135,552
2021-12-02	0.015	0.015	0.015	0.015	0.015	0
2021-12-01	0.015	0.015	0.015	0.015	0.015	0
2021-11-30	0.015	0.015	0.015	0.015	0.015	4,500
2021-11-29	0.015	0.015	0.015	0.015	0.015	214,872
2021-11-26	0.015	0.015	0.015	0.015	0.015	305,000
2021-11-25	0.016	0.016	0.015	0.015	0.015	673,242
2021-11-24	0.016	0.016	0.016	0.016	0.016	648,354
2021-11-23	0.016	0.016	0.016	0.016	0.016	146,943
2021-11-22	0.016	0.016	0.016	0.016	0.016	248,069
2021-11-19	0.016	0.016	0.016	0.016	0.016	0
2021-11-18	0.016	0.016	0.016	0.016	0.016	0
2021-11-17	0.016	0.016	0.016	0.016	0.016	285,794
2021-11-16	0.017	0.017	0.017	0.017	0.017	353,057
2021-11-15	0.017	0.017	0.015	0.016	0.016	629,257
2021-11-12	0.017	0.017	0.017	0.017	0.017	13,275
2021-11-11	0.016	0.017	0.016	0.016	0.016	749,900
2021-11-10	0.018	0.018	0.018	0.018	0.018	0
2021-11-09	0.018	0.018	0.018	0.018	0.018	110,100
2021-11-08	0.018	0.019	0.016	0.017	0.017	1,026,000
2021-11-05	0.019	0.019	0.019	0.019	0.019	70,000
2021-11-04	0.018	0.018	0.018	0.018	0.018	250,000
2021-11-03	0.020	0.020	0.018	0.018	0.018	46,603
2021-11-02	0.018	0.018	0.018	0.018	0.018	0
2021-11-01	0.018	0.018	0.018	0.018	0.018	22,465

← NewerPage 21 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.