NTL.AX - New Talisman Gold Mines Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20200.00600.00600.00600.00600.0060350,000
Feb 18, 20200.00600.00600.00600.00600.0060300,000
Feb 17, 20200.00600.00600.00600.00600.0060166,533
Feb 14, 20200.00600.00600.00600.00600.006050,000
Feb 13, 20200.00600.00600.00600.00600.0060-
Feb 12, 20200.00600.00600.00600.00600.0060-
Feb 11, 20200.00600.00600.00600.00600.0060-
Feb 10, 20200.00600.00600.00600.00600.0060286,788
Feb 07, 20200.00600.00600.00600.00600.0060-
Feb 06, 20200.00600.00600.00600.00600.0060-
Feb 05, 20200.00600.00600.00600.00600.0060-
Feb 04, 20200.00600.00600.00600.00600.0060-
Feb 03, 20200.00600.00600.00600.00600.0060-
Jan 31, 20200.00600.00600.00600.00600.0060-
Jan 30, 20200.00600.00600.00600.00600.0060-
Jan 29, 20200.00600.00600.00600.00600.0060-
Jan 28, 20200.00600.00600.00600.00600.0060-
Jan 24, 20200.00600.00600.00600.00600.0060-
Jan 23, 20200.00600.00600.00600.00600.0060-
Jan 22, 20200.00600.00600.00600.00600.0060-
Jan 21, 20200.00600.00600.00600.00600.0060-
Jan 20, 20200.00600.00600.00600.00600.0060250,000
Jan 17, 20200.00600.00600.00600.00600.0060-
Jan 16, 20200.00600.00600.00600.00600.0060-
Jan 15, 20200.00600.00600.00600.00600.0060-
Jan 14, 20200.00600.00600.00600.00600.0060-
Jan 13, 20200.00600.00600.00600.00600.0060-
Jan 10, 20200.00600.00600.00600.00600.00602,854,845
Jan 09, 20200.00600.00600.00600.00600.0060-
Jan 08, 20200.00600.00600.00600.00600.0060-
Jan 07, 20200.00600.00600.00600.00600.0060-
Jan 06, 20200.00600.00600.00600.00600.0060163,888
Jan 03, 20200.00600.00600.00600.00600.0060-
Jan 02, 20200.00600.00600.00600.00600.0060-
Dec 31, 20190.00600.00600.00600.00600.0060-
Dec 30, 20190.00600.00600.00600.00600.0060-
Dec 27, 20190.00600.00600.00600.00600.0060240,000
Dec 24, 20190.00600.00600.00600.00600.0060-
Dec 23, 20190.00600.00600.00600.00600.0060-
Dec 20, 20190.00600.00600.00600.00600.0060700,000
Dec 19, 20190.00500.00500.00500.00500.0050600,000
Dec 18, 20190.00600.00600.00600.00600.0060-
Dec 17, 20190.00600.00600.00600.00600.0060200,000
Dec 16, 20190.00600.00600.00600.00600.0060200,000
Dec 13, 20190.00600.00600.00600.00600.0060300,000
Dec 12, 20190.00700.00700.00700.00700.0070850,000
Dec 11, 20190.00700.00700.00700.00700.0070250,000
Dec 10, 20190.00700.00700.00700.00700.0070-
Dec 09, 20190.00700.00700.00700.00700.0070-
Dec 06, 20190.00700.00700.00700.00700.0070265,000
Dec 05, 20190.00700.00700.00700.00700.0070-
Dec 04, 20190.00700.00700.00700.00700.0070-
Dec 03, 20190.00700.00700.00700.00700.0070-
Dec 02, 20190.00700.00700.00700.00700.0070400,000
Nov 29, 20190.00700.00700.00700.00700.0070-
Nov 28, 20190.00700.00700.00700.00700.0070-
Nov 27, 20190.00700.00700.00700.00700.00701,360,720
Nov 26, 20190.00700.00700.00700.00700.0070-
Nov 25, 20190.00700.00700.00700.00700.0070-
Nov 22, 20190.00700.00700.00700.00700.0070-
Nov 21, 20190.00700.00700.00700.00700.0070-
Nov 20, 20190.00700.00700.00700.00700.0070-
Nov 19, 20190.00700.00700.00700.00700.0070-
Nov 18, 20190.00600.00700.00600.00700.0070500,000
Nov 15, 20190.00500.00600.00500.00600.00603,747,480
Nov 14, 20190.00600.00600.00500.00500.00509,588,705
Nov 13, 20190.00600.00600.00600.00600.0060108,103
Nov 12, 20190.00600.00600.00600.00600.0060-
Nov 11, 20190.00600.00600.00600.00600.0060324,667
Nov 08, 20190.00600.00600.00600.00600.00602,235,000
Nov 07, 20190.00600.00600.00600.00600.0060200,000
Nov 06, 20190.00700.00700.00700.00700.0070-
Nov 05, 20190.00700.00700.00700.00700.0070-
Nov 04, 20190.00700.00700.00700.00700.0070-
Nov 01, 20190.00700.00700.00700.00700.0070-
Oct 31, 20190.00700.00700.00700.00700.0070313,753
Oct 30, 20190.00800.00800.00800.00800.0080550,000
Oct 29, 20190.00700.00700.00700.00700.0070-
Oct 28, 20190.00700.00700.00700.00700.0070-
Oct 25, 20190.00800.00800.00700.00700.00701,320,862
Oct 24, 20190.00700.00700.00700.00700.0070-
Oct 23, 20190.00700.00700.00700.00700.0070690,000
Oct 22, 20190.00700.00700.00700.00700.0070-
Oct 21, 20190.00700.00700.00700.00700.0070695,000
Oct 18, 20190.00700.00700.00700.00700.0070-
Oct 17, 20190.00700.00700.00700.00700.0070427,074
Oct 16, 20190.00700.00700.00700.00700.00701,334,974
Oct 15, 20190.00700.00700.00700.00700.0070-
Oct 14, 20190.00700.00700.00700.00700.0070938,000
Oct 11, 20190.00800.00800.00800.00800.0080-
Oct 10, 20190.00800.00800.00800.00800.0080-
Oct 09, 20190.00800.00800.00800.00800.0080-
Oct 08, 20190.00800.00800.00800.00800.0080-
Oct 07, 20190.00800.00800.00800.00800.0080-
Oct 04, 20190.00800.00800.00800.00800.0080-
Oct 03, 20190.00800.00800.00800.00800.0080-
Oct 02, 20190.00800.00800.00800.00800.0080-
Oct 01, 20190.00800.00800.00800.00800.0080-
Sep 30, 20190.00800.00800.00800.00800.0080250,005
Sep 27, 20190.00800.00800.00700.00800.00801,484,893
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...