NTL.AX - New Talisman Gold Mines Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.00700.00700.00700.00700.0070100,000
Aug 22, 20190.00700.00700.00700.00700.0070100,000
Aug 21, 20190.00800.00800.00800.00800.0080-
Aug 20, 20190.00800.00800.00800.00800.0080209,000
Aug 19, 20190.00700.00700.00700.00700.0070240,210
Aug 16, 20190.00700.00700.00700.00700.0070212,151
Aug 15, 20190.00700.00700.00700.00700.00702,000,000
Aug 14, 20190.00700.00700.00700.00700.0070960,195
Aug 13, 20190.00700.00700.00700.00700.0070-
Aug 12, 20190.00700.00700.00700.00700.00701,128,571
Aug 09, 20190.00800.00800.00800.00800.0080-
Aug 08, 20190.00800.00800.00800.00800.0080100,000
Aug 07, 20190.00700.00700.00600.00700.00704,566,290
Aug 06, 20190.00700.00700.00700.00700.007026,418
Aug 05, 20190.00700.00700.00700.00700.0070-
Aug 02, 20190.00700.00700.00700.00700.0070-
Aug 01, 20190.00700.00700.00700.00700.0070-
Jul 31, 20190.00700.00700.00700.00700.007071,430
Jul 30, 20190.00800.00800.00800.00800.0080-
Jul 29, 20190.00800.00800.00800.00800.0080-
Jul 26, 20190.00900.00900.00800.00800.00803,535,281
Jul 25, 20190.00800.00800.00800.00800.0080120,624
Jul 24, 20190.00800.00800.00800.00800.0080-
Jul 23, 20190.00800.00800.00800.00800.0080-
Jul 22, 20190.00800.00800.00800.00800.0080600,000
Jul 19, 20190.00700.00700.00700.00700.00701,091,662
Jul 18, 20190.00700.00700.00700.00700.0070-
Jul 17, 20190.00700.00700.00700.00700.0070-
Jul 16, 20190.00700.00700.00700.00700.0070-
Jul 15, 20190.00700.00700.00700.00700.0070170,571
Jul 12, 20190.00700.00700.00700.00700.0070-
Jul 11, 20190.00700.00700.00700.00700.0070-
Jul 10, 20190.00700.00700.00700.00700.0070-
Jul 09, 20190.00700.00700.00700.00700.0070-
Jul 08, 20190.00700.00700.00700.00700.0070185,000
Jul 05, 20190.00700.00700.00700.00700.007090,569
Jul 04, 20190.00700.00700.00700.00700.00701,250,000
Jul 03, 20190.00700.00700.00700.00700.00702,557,136
Jul 02, 20190.00700.00700.00700.00700.0070-
Jul 01, 20190.00700.00700.00700.00700.007071,435
Jun 28, 20190.00600.00600.00600.00600.00605,743,891
Jun 27, 20190.00700.00700.00600.00600.0060666,025
Jun 26, 20190.00700.00700.00700.00700.007095,000
Jun 25, 20190.00700.00700.00700.00700.0070-
Jun 24, 20190.00700.00700.00700.00700.0070925,721
Jun 21, 20190.00700.00700.00700.00700.00701,088,965
Jun 20, 20190.00600.00600.00600.00600.0060100,000
Jun 19, 20190.00600.00600.00600.00600.0060200,000
Jun 18, 20190.00700.00700.00700.00700.00701,035,000
Jun 17, 20190.00600.00600.00600.00600.0060-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...