Namoi Cotton Limited (NAM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:51PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 800,758 |
| 18 Apr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 32,526 |
| 17 Apr 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 44,220 |
| 16 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 15 Apr 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 100,262 |
| 12 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 11 Apr 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 10,497 |
| 10 Apr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 10,512 |
| 09 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 08 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 531 |
| 05 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 258 |
| 04 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 50,141 |
| 03 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 594,241 |
| 02 Apr 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 1,179,018 |
| 28 Mar 2024 | 0.5950 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 361,603 |
| 27 Mar 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 11,444 |
| 26 Mar 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 54,094 |
| 25 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 413,889 |
| 22 Mar 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 1,087,876 |
| 21 Mar 2024 | 0.5700 | 0.6000 | 0.5650 | 0.5900 | 0.5900 | 1,805,881 |
| 20 Mar 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 50,006 |
| 19 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 610,172 |
| 18 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 |
| 15 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 465 |
| 14 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 371,170 |
| 13 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 275,533 |
| 12 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 25,533 |
| 11 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 08 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 50,000 |
| 07 Mar 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 158,504 |
| 06 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 25,000 |
| 05 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 7,938 |
| 04 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 12,310 |
| 01 Mar 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 167,322 |
| 29 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 20,050 |
| 28 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 106,000 |
| 27 Feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 162,751 |
| 26 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 50,000 |
| 23 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 69 |
| 22 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 5 |
| 21 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 5 |
| 20 Feb 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 4,214 |
| 19 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 29 |
| 16 Feb 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
| 15 Feb 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4925 | 0.4925 | 45,003 |
| 14 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 6,000 |
| 13 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 13,971 |
| 12 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 81,418 |
| 09 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 30,000 |
| 08 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 41,626 |
| 07 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 61,861 |
| 06 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 43,236 |
| 05 Feb 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 93,740 |
| 02 Feb 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 231,728 |
| 01 Feb 2024 | 0.4875 | 0.4900 | 0.4875 | 0.4900 | 0.4900 | 268,986 |
| 31 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 391,480 |
| 30 Jan 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 612,961 |
| 29 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 470,059 |
| 25 Jan 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 1,448,245 |
| 24 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2 |
| 23 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 22 Jan 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 928,601 |
| 19 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,654,582 |
| 18 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 48,201 |
| 17 Jan 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 34,844 |
| 16 Jan 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4850 | 29,551 |
| 15 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 25,000 |
| 12 Jan 2024 | 0.4775 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 322,212 |
| 11 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 10 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 3,126 |
| 09 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 152,000 |
| 08 Jan 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 7,820 |
| 05 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 132,309 |
| 04 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 5 |
| 03 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 99 |
| 02 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 29 Dec 2023 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 6 |
| 28 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 61,362 |
| 27 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 277,051 |
| 22 Dec 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 33,085 |
| 21 Dec 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 49,582 |
| 20 Dec 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 29,820 |
| 19 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 2,215 |
| 18 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 86,796 |
| 15 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 22,666 |
| 14 Dec 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 25,002 |
| 13 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 558,018 |
| 12 Dec 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 319,826 |
| 11 Dec 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 130,797 |
| 08 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 6,000 |
| 07 Dec 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 06 Dec 2023 | 0.4700 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 503,487 |
| 05 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 327,975 |
| 04 Dec 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 171,062 |
| 01 Dec 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 66,254 |
| 30 Nov 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 426,135 |
| 29 Nov 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 537,508 |
| 28 Nov 2023 | 0.4750 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 847,573 |
| 27 Nov 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,080 |
| 24 Nov 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 8,043 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.