Australia markets open in 7 hours 31 minutes

29Metals Limited (29M.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4819-0.0031 (-0.64%)
At close: 03:59PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.48000.48500.47500.48500.4850522,239
02 May 20240.50500.50500.48000.48500.4850692,472
01 May 20240.49500.52500.48000.51000.5100401,633
30 Apr 20240.54000.55000.50000.50000.50001,316,794
29 Apr 20240.47500.54500.47500.54000.5400838,121
26 Apr 20240.46000.47000.44750.46750.4675941,929
24 Apr 20240.44000.45000.43000.44500.44501,172,898
23 Apr 20240.46500.46500.43500.44000.4400696,643
22 Apr 20240.44500.48000.44500.46500.4650644,464
19 Apr 20240.47500.47500.42500.43500.4350671,917
18 Apr 20240.48500.49000.45500.45750.4575427,707
17 Apr 2024------
16 Apr 20240.49000.49000.45500.46500.4650779,147
15 Apr 20240.50750.51000.49000.49500.4950602,782
12 Apr 20240.51500.52500.51000.51250.5125753,752
11 Apr 20240.52500.52750.51000.51500.51501,274,304
10 Apr 20240.51500.55500.51000.54500.54501,685,117
09 Apr 20240.51000.53500.49750.50000.50001,192,699
08 Apr 20240.52000.52000.48000.49500.49501,113,628
05 Apr 20240.52500.52500.49000.50000.50001,187,874
04 Apr 20240.48000.54500.48000.53000.53001,821,097
03 Apr 20240.42500.46500.42000.45500.45501,300,363
02 Apr 20240.38000.43000.38000.42000.42001,506,928
28 Mar 20240.36000.38500.35750.38000.38001,729,481
27 Mar 20240.37500.39000.35500.36500.36504,187,027
26 Mar 20240.39000.41000.34500.39500.39506,841,779
25 Mar 20240.53500.56000.53000.55000.5500439,137
22 Mar 20240.52500.56500.52500.53500.5350930,409
21 Mar 20240.52250.53500.51000.53000.5300570,208
20 Mar 20240.52000.54500.50000.50000.50001,050,801
19 Mar 20240.48000.53000.47500.52500.5250847,097
18 Mar 20240.52000.52500.46500.47000.47003,039,105
15 Mar 20240.46500.51000.45500.50000.50001,464,166
14 Mar 20240.44000.48500.43500.48000.48002,027,043
13 Mar 20240.39000.41500.38500.40500.4050546,366
12 Mar 20240.38000.38500.36000.37500.3750896,172
11 Mar 20240.38500.39500.37000.37500.3750303,909
08 Mar 20240.42000.43000.38500.39250.39251,348,777
07 Mar 20240.38000.42000.38000.41500.41501,248,022
06 Mar 20240.37500.37500.34500.36500.3650782,784
05 Mar 20240.36500.38000.36000.37250.3725597,702
04 Mar 20240.36500.37000.35000.35500.3550917,368
01 Mar 20240.37000.37000.35500.35750.3575539,402
29 Feb 20240.34000.38250.33000.36000.36001,474,850
28 Feb 20240.31000.35000.31000.34000.34001,509,536
27 Feb 20240.35000.35500.32000.32000.32001,613,980
26 Feb 20240.28500.36000.28000.35000.35003,659,787
23 Feb 20240.27750.29000.26000.26750.26751,963,761
22 Feb 20240.29000.29000.26250.27250.27252,477,520
21 Feb 20240.27500.30000.24500.28000.28004,493,347
20 Feb 20240.26500.28500.24250.27000.27003,989,220
19 Feb 20240.19500.27750.19250.26500.26505,134,198
16 Feb 20240.19500.20000.18500.19500.19504,565,333
15 Feb 20240.24250.24250.19000.19500.19504,632,653
14 Feb 20240.23750.25000.23250.24500.24501,028,864
13 Feb 20240.23750.24500.23500.23750.2375714,759
12 Feb 20240.25000.25000.23500.24000.24001,101,846
09 Feb 20240.25500.26000.24000.25500.2550907,613
08 Feb 20240.24500.27500.24000.25500.25501,531,887
07 Feb 20240.27500.27500.24500.25000.25002,737,213
06 Feb 20240.27500.27500.26500.27000.27002,171,564
05 Feb 20240.28250.29500.27500.27500.2750868,003
02 Feb 20240.27000.28500.25500.28000.28004,159,014
01 Feb 20240.33500.33500.29500.30000.30001,602,338
31 Jan 20240.40500.41000.34000.34000.34001,293,551
30 Jan 20240.49500.49500.40000.42500.4250920,243
29 Jan 20240.52500.53000.50500.51000.510093,285
25 Jan 20240.51500.54500.50500.52000.5200227,758
24 Jan 20240.49750.52500.49000.50250.5025139,272
23 Jan 20240.49500.49750.48000.48750.4875206,595
22 Jan 20240.51000.51000.48500.49000.4900194,850
19 Jan 20240.54000.54750.51500.52000.5200202,304
18 Jan 2024------
17 Jan 20240.56500.56500.53750.55500.5550162,502
16 Jan 20240.60500.60500.56000.57000.5700116,081
15 Jan 20240.61000.62000.58500.58500.585076,232
12 Jan 20240.60500.65500.60500.61500.6150118,534
11 Jan 20240.66500.68000.61000.61500.6150689,624
10 Jan 20240.55500.80500.55000.71500.7150614,468
09 Jan 20240.57500.58000.55500.57000.5700135,527
08 Jan 20240.59000.59500.54000.56000.5600274,127
05 Jan 20240.64000.65000.58500.59500.5950153,731
04 Jan 20240.61500.62500.60750.62000.6200153,805
03 Jan 20240.64500.64500.61500.62500.6250163,875
02 Jan 20240.62500.65500.62000.65000.650067,385
29 Dec 20230.66000.67000.64000.65000.6500214,907
28 Dec 20230.62500.68000.62000.68000.6800315,634
27 Dec 20230.56500.61000.56000.60500.6050258,607
22 Dec 20230.53000.56500.52500.56000.5600260,829
21 Dec 20230.54500.55500.52000.52500.5250131,780
20 Dec 20230.54500.57000.54500.56500.5650102,165
19 Dec 20230.54000.54000.52000.52500.525062,328
18 Dec 20230.52000.54000.50500.54000.5400139,295
15 Dec 20230.53000.56000.51000.55000.5500924,993
14 Dec 2023------
13 Dec 20230.48500.50000.48500.49500.495069,524
12 Dec 20230.50000.50000.48000.48000.480094,492
11 Dec 20230.53000.53000.50000.51000.5100147,223
08 Dec 20230.50500.51000.49000.50500.5050382,076
07 Dec 20230.48500.50500.48500.49500.49502,494,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...