NTL.AX - New Talisman Gold Mines Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.00600.00600.00600.00600.0060-
Jun 13, 20190.00600.00600.00600.00600.0060-
Jun 12, 20190.00600.00600.00600.00600.0060-
Jun 11, 20190.00600.00600.00600.00600.0060-
Jun 07, 2019------
Jun 06, 20190.00700.00700.00600.00600.00602,101,843
Jun 05, 20190.00700.00700.00700.00700.0070225,540
Jun 04, 20190.00700.00700.00700.00700.00702,135,574
Jun 03, 20190.00700.00700.00700.00700.0070-
May 31, 20190.00700.00700.00700.00700.0070173,402
May 30, 20190.00700.00700.00700.00700.007042,000
May 29, 20190.00700.00700.00700.00700.0070-
May 28, 20190.00700.00700.00700.00700.0070350,000
May 27, 20190.00700.00700.00700.00700.0070-
May 24, 20190.00700.00700.00700.00700.0070590,475
May 23, 20190.00800.00800.00800.00800.0080-
May 22, 20190.00800.00800.00800.00800.00805,560,119
May 21, 20190.00900.00900.00900.00900.0090-
May 20, 20190.00900.00900.00900.00900.0090-
May 17, 20190.00900.00900.00900.00900.0090-
May 16, 20190.00900.00900.00900.00900.0090-
May 15, 20190.00900.00900.00900.00900.0090-
May 14, 20190.00900.00900.00900.00900.0090-
May 13, 20190.00900.00900.00900.00900.009029,000
May 10, 20190.00900.00900.00900.00900.0090147,875
May 09, 20190.00900.00900.00900.00900.00901,384,820
May 08, 20190.00800.00800.00800.00800.0080104,375
May 07, 20190.00800.00800.00800.00800.00802,000,000
May 06, 20190.00900.00900.00900.00900.0090-
May 03, 20190.00900.00900.00900.00900.0090125,000
May 02, 20190.00800.00800.00800.00800.0080-
May 01, 20190.00800.00800.00800.00800.00801,709,148
Apr 30, 20190.01100.01100.00700.00750.00756,219,340
Apr 29, 20190.01100.01100.01100.01100.0110129,700
Apr 26, 20190.01000.01000.01000.01000.0100-
Apr 24, 20190.01000.01000.01000.01000.0100100,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...