NTL.AX - New Talisman Gold Mines Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.01000.01000.01000.01000.0100281,670
Apr 18, 20190.01000.01000.01000.01000.0100300,000
Apr 17, 20190.01000.01000.01000.01000.0100100,000
Apr 16, 20190.01000.01000.01000.01000.0100100,571
Apr 15, 20190.01000.01000.01000.01000.0100-
Apr 12, 20190.01000.01000.01000.01000.0100-
Apr 11, 20190.01000.01000.01000.01000.0100-
Apr 10, 20190.01000.01000.01000.01000.0100393,513
Apr 09, 20190.01200.01200.01200.01200.0120-
Apr 08, 20190.01200.01200.01200.01200.0120200,000
Apr 05, 20190.01100.01100.01100.01100.0110-
Apr 04, 20190.01100.01100.01100.01100.0110419,891
Apr 03, 20190.01000.01000.01000.01000.0100250,000
Apr 02, 20190.01100.01100.01100.01100.0110-
Apr 01, 20190.01100.01100.01100.01100.0110-
Mar 29, 20190.01100.01100.01100.01100.011032,500
Mar 28, 20190.01100.01100.01100.01100.0110-
Mar 27, 20190.01100.01100.01100.01100.0110-
Mar 26, 20190.01100.01100.01100.01100.01101,063,769
Mar 25, 20190.01100.01100.01100.01100.0110185,714
Mar 22, 20190.01200.01200.01200.01200.0120170,000
Mar 21, 20190.01100.01100.01100.01100.0110659,702
Mar 20, 20190.01100.01100.01100.01100.0110230,000
Mar 19, 20190.01200.01200.01100.01200.01201,000,000
Mar 18, 20190.01200.01200.01100.01200.01201,000,000
Mar 15, 20190.01200.01200.01200.01200.012041,750
Mar 14, 20190.01200.01200.01200.01200.0120300,000
Mar 13, 20190.01200.01200.01200.01200.0120300,000
Mar 12, 20190.01100.01200.01100.01200.0120133,332
Mar 11, 20190.01100.01200.01100.01200.0120133,332
Mar 08, 20190.01200.01200.01200.01200.0120-
Mar 07, 20190.01200.01200.01200.01200.0120-
Mar 06, 20190.01200.01200.01200.01200.0120-
Mar 05, 20190.01200.01200.01200.01200.0120100,000
Mar 04, 20190.01200.01200.01200.01200.0120115,000
Mar 01, 20190.01200.01200.01200.01200.0120300,000
Feb 28, 20190.01200.01200.01200.01200.0120-
Feb 27, 20190.01200.01200.01200.01200.0120-
Feb 26, 20190.01200.01200.01200.01200.0120-
Feb 25, 20190.01200.01200.01200.01200.0120-
Feb 22, 20190.01200.01200.01200.01200.0120600,000
Feb 21, 20190.01300.01300.01300.01300.0130-
Feb 20, 20190.01300.01300.01300.01300.0130-
Feb 19, 20190.01300.01300.01300.01300.0130-
Feb 18, 20190.01300.01300.01300.01300.0130-
Feb 15, 20190.01300.01300.01300.01300.0130285,394
Feb 14, 20190.01300.01300.01300.01300.0130-
Feb 13, 20190.01300.01300.01300.01300.0130-
Feb 12, 20190.01300.01300.01300.01300.0130-
Feb 11, 20190.01300.01300.01300.01300.01301
Feb 08, 20190.01200.01200.01200.01200.0120131,335
Feb 07, 20190.01200.01200.01200.01200.0120200,000
Feb 06, 20190.01200.01200.01200.01200.0120-
Feb 05, 20190.01300.01300.01200.01200.0120766,624
Feb 04, 20190.01300.01300.01300.01300.013072,929
Feb 01, 20190.01300.01300.01300.01300.0130125,454
Jan 31, 20190.01300.01300.01200.01200.01202,149,324
Jan 30, 20190.01500.01500.01500.01500.0150-
Jan 29, 20190.01500.01500.01500.01500.0150-
Jan 25, 20190.01500.01500.01500.01500.015066,666
Jan 24, 20190.01300.01400.01300.01400.014093,623
Jan 23, 20190.01300.01300.01300.01300.0130-
Jan 22, 20190.01300.01300.01300.01300.0130-
Jan 21, 20190.01300.01300.01300.01300.0130100,000
Jan 18, 20190.01300.01300.01300.01300.013070,000
Jan 17, 20190.01400.01400.01400.01400.0140-
Jan 16, 20190.01400.01400.01400.01400.0140-
Jan 15, 20190.01400.01400.01400.01400.0140340,857
Jan 14, 20190.01400.01400.01400.01400.0140-
Jan 11, 20190.01400.01400.01400.01400.0140-
Jan 10, 20190.01400.01400.01400.01400.0140716,339
Jan 09, 20190.01400.01400.01400.01400.0140400,000
Jan 08, 20190.01300.01300.01300.01300.013075,000
Jan 07, 20190.01300.01300.01300.01300.013063,421
Jan 04, 20190.01300.01300.01300.01300.013035,925
Jan 03, 20190.01200.01200.01200.01200.0120-
Jan 02, 20190.01200.01200.01200.01200.0120-
Dec 31, 20180.01200.01200.01200.01200.012080,000
Dec 28, 20180.01300.01300.01300.01300.0130-
Dec 27, 20180.01300.01300.01300.01300.0130654
Dec 24, 20180.01300.01300.01300.01300.0130-
Dec 21, 20180.01300.01300.01300.01300.0130-
Dec 20, 20180.01300.01300.01300.01300.0130160,000
Dec 19, 20180.01400.01400.01400.01400.0140150,000
Dec 18, 20180.01300.01300.01300.01300.0130120,271
Dec 17, 20180.01300.01400.01300.01300.0130373,500
Dec 14, 20180.01100.01400.01100.01400.01401,118,476
Dec 13, 20180.01200.01200.01100.01100.0110291,083
Dec 12, 20180.01200.01200.01200.01200.0120-
Dec 11, 20180.01200.01200.01200.01200.012028,917
Dec 10, 20180.01200.01200.01200.01200.012053,000
Dec 07, 20180.01400.01400.01400.01400.0140-
Dec 06, 20180.01400.01400.01400.01400.0140-
Dec 05, 20180.01400.01400.01400.01400.0140-
Dec 04, 20180.01400.01400.01400.01400.0140-
Dec 03, 20180.01400.01400.01400.01400.0140177,857
Nov 30, 20180.01200.01200.01200.01200.0120-
Nov 29, 20180.01200.01200.01200.01200.0120106,670
Nov 28, 20180.01300.01300.01300.01300.0130455,500
Nov 27, 20180.01400.01400.01300.01300.0130114,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...