Advertisement
Advertisement
U.S. markets open in 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

29Metals Limited (29M.AX)

ASX - ASX Delayed Price. Currency in AUD
2.4200-0.0600 (-2.42%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20222.45002.51002.42002.42002.42001,136,013
Dec 08, 20222.45002.51002.42002.42002.42001,136,013
Dec 07, 20222.44002.50002.38002.48002.48001,057,958
Dec 06, 20222.42002.45002.38502.40002.40001,145,165
Dec 05, 20222.49002.56002.45002.47002.47001,038,301
Dec 02, 20222.49002.50002.44002.48002.4800524,591
Dec 01, 20222.48002.55002.44002.50002.50001,337,125
Nov 30, 20222.41002.50002.35002.44002.44001,100,953
Nov 29, 20222.39002.47002.32002.38002.3800814,031
Nov 28, 20222.44002.45002.33002.37002.3700616,578
Nov 25, 20222.49002.52002.45002.48002.4800583,478
Nov 24, 20222.52002.52002.43002.46002.46001,085,257
Nov 23, 20222.44002.52002.44002.51002.51001,060,000
Nov 22, 20222.47002.50002.40002.41002.4100858,800
Nov 21, 20222.57002.59002.45002.48002.4800507,670
Nov 18, 20222.51002.54002.47002.48002.4800340,818
Nov 17, 20222.49002.51002.44002.51002.5100459,375
Nov 16, 20222.49002.58002.46002.55002.5500834,490
Nov 15, 20222.48002.49002.39002.46002.4600834,376
Nov 14, 20222.44002.49002.42002.45002.45001,319,403
Nov 11, 20222.39002.41502.27002.34002.34001,514,906
Nov 10, 20222.21002.32002.16002.27002.27001,061,799
Nov 09, 20222.20002.26002.18002.25002.2500838,104
Nov 08, 20222.15002.18002.07002.16002.1600468,530
Nov 07, 20222.10002.20002.09502.18002.18001,025,573
Nov 04, 20221.99002.05001.99002.04002.0400346,320
Nov 03, 20221.95002.02001.95001.99001.9900282,625
Nov 02, 20221.94502.08001.94502.01002.01001,161,618
Nov 01, 20221.81501.92501.81501.92501.9250767,611
Oct 31, 20221.86001.88001.83001.85001.85004,285,549
Oct 28, 20221.90501.92001.80001.85501.8550813,083
Oct 27, 20221.88001.94501.85751.90501.9050820,428
Oct 26, 20221.86001.92501.83001.86001.8600839,600
Oct 25, 20221.95001.97501.87501.88501.8850826,121
Oct 24, 20221.90001.99001.86001.91501.91502,279,959
Oct 21, 20221.91001.95001.86001.86001.86001,937,868
Oct 20, 20222.07002.12001.86501.91001.91004,179,815
Oct 19, 20222.15002.24002.14502.21002.21002,083,623
Oct 18, 20222.21002.24002.17002.22002.2200589,820
Oct 17, 20222.15002.20002.08002.18002.1800643,430
Oct 14, 20222.20002.31002.15002.20002.20001,129,765
Oct 13, 20222.18002.20002.14002.16002.1600694,936
Oct 12, 20222.20002.22502.18002.19002.1900962,266
Oct 11, 20222.17002.22002.15502.20002.2000452,929
Oct 10, 20222.28002.29002.18002.21002.2100267,082
Oct 07, 20222.29002.33002.24002.29002.2900465,086
Oct 06, 20222.28002.33002.27002.31002.3100516,959
Oct 05, 20222.32002.43002.30002.33002.33001,139,257
Oct 04, 20222.25002.30002.21002.27002.2700675,395
Oct 03, 20222.25002.26002.11002.16002.1600727,485
Sep 30, 20222.24002.29002.21002.27002.2700869,179
Sep 29, 20222.21002.35002.16002.27002.27001,840,767
Sep 28, 20222.13002.18002.05002.06002.0600729,395
Sep 27, 20222.02002.14002.01002.09002.09001,139,501
Sep 26, 20222.07002.09001.97002.02002.02002,640,309
Sep 23, 20222.13002.19002.10002.17002.1700689,600
Sep 21, 20222.19002.22002.13002.13002.1300957,531
Sep 20, 20222.17002.25002.16002.23002.2300379,498
Sep 19, 20222.14002.17002.12002.13002.1300535,811
Sep 16, 20222.11002.14002.07002.14002.14001,193,656
Sep 15, 20222.16002.17002.10002.15002.1500855,724
Sep 15, 20220.02 Dividend
Sep 14, 20222.00002.18002.00002.18002.16001,413,288
Sep 13, 20222.10002.16002.05002.12002.1006727,410
Sep 12, 20222.10002.16002.06002.08002.0609722,469
Sep 09, 20221.88002.03001.85252.03002.01142,035,437
Sep 08, 20221.75001.85001.74001.82001.80331,124,288
Sep 07, 20221.82001.82501.71501.73001.71414,150,240
Sep 06, 20221.85001.90001.81501.83001.8132637,422
Sep 05, 20221.86001.90501.83001.83501.8182607,415
Sep 02, 20221.89001.89001.83001.85001.8330979,614
Sep 01, 20221.89502.00251.86251.92001.90241,953,576
Aug 31, 20221.86002.01001.86002.01001.99161,434,479
Aug 30, 20221.93001.94001.82501.90501.88752,073,390
Aug 29, 20221.97002.03501.91502.00001.98172,110,037
Aug 26, 20221.96002.06501.96002.06002.0411894,070
Aug 25, 20221.89001.97501.88501.96001.9420465,179
Aug 24, 20221.89001.92501.87001.90001.8826416,159
Aug 23, 20221.79501.86001.75001.85001.83301,079,735
Aug 22, 20221.85501.88001.82751.85501.8380811,629
Aug 19, 20221.94001.96501.91001.93501.9172774,752
Aug 18, 20221.98001.98001.87001.93001.91231,353,043
Aug 17, 20221.90501.98751.90001.96501.9470938,801
Aug 16, 20221.86001.91001.85001.90501.88751,697,054
Aug 15, 20221.93001.93001.85001.85001.8330724,550
Aug 12, 20221.81001.88001.77501.87001.85281,132,347
Aug 11, 20221.79001.84001.77001.81501.79831,757,213
Aug 10, 20221.75501.75501.70501.74001.72401,502,031
Aug 09, 20221.74001.86001.68001.75001.73392,746,798
Aug 08, 20221.62501.77001.62001.74501.72905,031,623
Aug 05, 20221.54501.56501.51001.51501.5011975,994
Aug 04, 20221.60001.61501.53501.54001.52592,398,615
Aug 03, 20221.51001.57501.50001.57501.5606608,568
Aug 02, 20221.62001.62501.51001.51001.49611,748,225
Aug 01, 20221.55001.61501.52001.60501.59031,412,046
Jul 29, 20221.47501.56001.47501.51001.4961948,745
Jul 28, 20221.50001.51001.43001.48501.47142,608,307
Jul 27, 20221.50501.50501.40001.44001.42681,280,365
Jul 26, 20221.50001.56001.48251.51501.50112,112,724
Jul 25, 20221.42501.45501.41001.45001.43671,035,865
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement