NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-03-02 | 225.50 | 229.00 | 225.50 | 229.00 | 229.00 | 3,016 |
| 2023-03-01 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 0 |
| 2023-02-27 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 0 |
| 2023-02-24 | 243.20 | 243.20 | 232.20 | 232.20 | 232.20 | 5,098 |
| 2023-02-23 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-22 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-21 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-20 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-17 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-16 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-15 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-14 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-13 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-10 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-09 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-08 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-07 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-06 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-03 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-02 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-02-01 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 2 |
| 2023-01-31 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-01-30 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-01-27 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0 |
| 2023-01-26 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 10 |
| 2023-01-25 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | 0 |
| 2023-01-24 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | 7,992 |
| 2023-01-23 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 0 |
| 2023-01-20 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 399 |
| 2023-01-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-01-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3 |
| 2023-01-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-01-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-01-13 | 232.70 | 250.00 | 232.70 | 250.00 | 250.00 | 86 |
| 2023-01-12 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0 |
| 2023-01-11 | 224.00 | 232.70 | 217.80 | 232.70 | 232.70 | 5 |
| 2023-01-10 | 224.00 | 224.00 | 217.80 | 224.00 | 224.00 | 0 |
| 2023-01-06 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-01-05 | 224.00 | 224.00 | 217.80 | 224.00 | 224.00 | 0 |
| 2023-01-04 | 224.00 | 224.00 | 217.80 | 224.00 | 224.00 | 0 |
| 2023-01-03 | 217.80 | 224.00 | 217.80 | 224.00 | 224.00 | 8,805 |
| 2022-12-30 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 0 |
| 2022-12-29 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 0 |
| 2022-12-28 | 212.00 | 217.80 | 212.00 | 217.80 | 217.80 | 9,110 |
| 2022-12-23 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2022-12-22 | 185.00 | 212.00 | 185.00 | 212.00 | 212.00 | 17,175 |
| 2022-12-21 | 159.20 | 185.00 | 159.19 | 185.00 | 185.00 | 50 |
| 2022-12-20 | 159.20 | 159.20 | 159.19 | 159.20 | 159.20 | 0 |
| 2022-12-19 | 165.00 | 165.00 | 159.20 | 159.20 | 159.20 | 2,300 |
| 2022-12-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-12-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-12-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-12-13 | 202.71 | 202.71 | 165.00 | 165.00 | 165.00 | 545,125 |
| 2022-12-12 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | 0 |
| 2022-12-09 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | 100,058 |
| 2022-12-08 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2022-12-07 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 81 |
| 2022-12-06 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 0 |
| 2022-12-05 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.