News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Namoi Cotton Limited (NAM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5100

+0.0100

(+2.00%)

At close: 02:25PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.5000	0.5200	0.5000	0.5100	0.5100	34,705
26 May 2022	0.5100	0.5250	0.5000	0.5000	0.5000	182,584
25 May 2022	0.4500	0.4900	0.4500	0.4900	0.4900	283,693
24 May 2022	0.4250	0.4500	0.4250	0.4300	0.4300	27,830
23 May 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
20 May 2022	0.4350	0.4500	0.4250	0.4500	0.4500	88,400
19 May 2022	0.4350	0.4400	0.4350	0.4400	0.4400	11,500
18 May 2022	0.4400	0.4400	0.4325	0.4325	0.4325	12,500
17 May 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,045
16 May 2022	0.4350	0.4450	0.4350	0.4400	0.4400	81,414
13 May 2022	0.4350	0.4350	0.4200	0.4350	0.4350	100,980
12 May 2022	0.4500	0.4500	0.4350	0.4350	0.4350	34,617
11 May 2022	0.4550	0.4550	0.4500	0.4500	0.4500	40,934
10 May 2022	0.4550	0.4550	0.4250	0.4500	0.4500	112,118
09 May 2022	0.4850	0.4850	0.4600	0.4700	0.4700	103,878
06 May 2022	0.4750	0.4900	0.4600	0.4900	0.4900	80,863
05 May 2022	0.4750	0.4750	0.4750	0.4750	0.4750	30,154
04 May 2022	0.4700	0.4700	0.4600	0.4600	0.4600	18,599
03 May 2022	0.4550	0.4750	0.4550	0.4600	0.4600	113,957
02 May 2022	0.4500	0.4750	0.4500	0.4500	0.4500	153,806
29 Apr 2022	0.4500	0.4500	0.4500	0.4500	0.4500	115,411
28 Apr 2022	0.4500	0.4500	0.4400	0.4400	0.4400	19,200
27 Apr 2022	0.4400	0.4500	0.4400	0.4500	0.4500	90,882
26 Apr 2022	0.4200	0.4400	0.4200	0.4400	0.4400	104,854
22 Apr 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
21 Apr 2022	0.4400	0.4400	0.4400	0.4400	0.4400	57
20 Apr 2022	0.4450	0.4450	0.4450	0.4450	0.4450	40,000
19 Apr 2022	0.4250	0.4450	0.4250	0.4450	0.4450	35,500
14 Apr 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
13 Apr 2022	0.4350	0.4350	0.4350	0.4350	0.4350	22,000
12 Apr 2022	0.4600	0.4600	0.4400	0.4400	0.4400	76,020
11 Apr 2022	0.4800	0.4800	0.4600	0.4700	0.4700	48,536
08 Apr 2022	0.4800	0.4800	0.4600	0.4800	0.4800	38,062
07 Apr 2022	0.4700	0.4800	0.4600	0.4800	0.4800	92,600
06 Apr 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
05 Apr 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
04 Apr 2022	0.4600	0.4800	0.4600	0.4800	0.4800	24,154
01 Apr 2022	0.4700	0.4700	0.4600	0.4600	0.4600	61,520
31 Mar 2022	0.4800	0.4800	0.4800	0.4800	0.4800	41
30 Mar 2022	0.4800	0.4800	0.4750	0.4800	0.4800	40,099
29 Mar 2022	0.4600	0.4800	0.4600	0.4800	0.4800	184,527
28 Mar 2022	0.4600	0.4600	0.4350	0.4500	0.4500	46,519
25 Mar 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
24 Mar 2022	0.4150	0.4400	0.4150	0.4400	0.4400	1,841
23 Mar 2022	0.3900	0.4350	0.3900	0.4050	0.4050	160,147
22 Mar 2022	0.3900	0.3900	0.3850	0.3850	0.3850	4,500
21 Mar 2022	0.3850	0.3900	0.3850	0.3850	0.3850	71,287
18 Mar 2022	0.3750	0.3850	0.3750	0.3850	0.3850	47,985
17 Mar 2022	0.3800	0.3850	0.3700	0.3850	0.3850	59,874
16 Mar 2022	0.3700	0.3900	0.3700	0.3900	0.3900	104,050
15 Mar 2022	0.3950	0.4000	0.3850	0.3900	0.3900	117,866
14 Mar 2022	0.4100	0.4100	0.4000	0.4000	0.4000	51,482
11 Mar 2022	0.4000	0.4000	0.3950	0.4000	0.4000	96,329
10 Mar 2022	0.4000	0.4000	0.4000	0.4000	0.4000	68,351
09 Mar 2022	0.4100	0.4100	0.4050	0.4050	0.4050	44,677
08 Mar 2022	0.4100	0.4175	0.4050	0.4100	0.4100	277,696
07 Mar 2022	0.3950	0.3950	0.3850	0.3950	0.3950	152,727
04 Mar 2022	0.4250	0.4250	0.4000	0.4000	0.4000	30,442
03 Mar 2022	0.4250	0.4350	0.4250	0.4250	0.4250	2,578
02 Mar 2022	0.4275	0.4275	0.4275	0.4275	0.4275	-
01 Mar 2022	0.4300	0.4300	0.4200	0.4275	0.4275	3,309
28 Feb 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
25 Feb 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
24 Feb 2022	0.4400	0.4400	0.4325	0.4350	0.4350	10,006
23 Feb 2022	0.4450	0.4450	0.4450	0.4450	0.4450	31,000
22 Feb 2022	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
21 Feb 2022	0.4550	0.4550	0.4550	0.4550	0.4550	-
18 Feb 2022	0.4450	0.4550	0.4450	0.4550	0.4550	33,763
17 Feb 2022	0.4450	0.4450	0.4450	0.4450	0.4450	1,155
16 Feb 2022	0.4450	0.4450	0.4450	0.4450	0.4450	-
15 Feb 2022	0.4200	0.4450	0.4200	0.4450	0.4450	38,592
14 Feb 2022	0.4250	0.4250	0.4250	0.4250	0.4250	6,782
11 Feb 2022	0.4250	0.4250	0.4250	0.4250	0.4250	193
10 Feb 2022	0.4250	0.4250	0.4250	0.4250	0.4250	1,500
09 Feb 2022	0.4400	0.4400	0.4300	0.4300	0.4300	64,284
08 Feb 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
07 Feb 2022	0.4500	0.4500	0.4400	0.4400	0.4400	5,000
04 Feb 2022	0.4600	0.4600	0.4400	0.4400	0.4400	11,709
03 Feb 2022	0.4600	0.4600	0.4600	0.4600	0.4600	12,011
02 Feb 2022	0.4600	0.4600	0.4600	0.4600	0.4600	41
01 Feb 2022	0.4550	0.4550	0.4550	0.4550	0.4550	6,804
31 Jan 2022	0.4250	0.4600	0.4250	0.4600	0.4600	49,381
28 Jan 2022	0.4400	0.4400	0.4200	0.4200	0.4200	72,583
27 Jan 2022	0.4300	0.4300	0.4300	0.4300	0.4300	28,571
25 Jan 2022	0.4300	0.4300	0.4250	0.4250	0.4250	21,100
24 Jan 2022	0.4550	0.4550	0.4300	0.4300	0.4300	110,843
21 Jan 2022	0.4600	0.4600	0.4550	0.4550	0.4550	44,528
20 Jan 2022	0.4750	0.4750	0.4650	0.4650	0.4650	1,511
19 Jan 2022	0.4700	0.4700	0.4600	0.4600	0.4600	1,174
18 Jan 2022	0.4700	0.4700	0.4700	0.4700	0.4700	31,000
17 Jan 2022	0.4700	0.4750	0.4700	0.4750	0.4750	5,637
14 Jan 2022	0.4850	0.4850	0.4700	0.4750	0.4750	29,698
13 Jan 2022	0.4850	0.4850	0.4850	0.4850	0.4850	22
12 Jan 2022	0.4850	0.4850	0.4750	0.4850	0.4850	1,829
11 Jan 2022	0.4850	0.4850	0.4850	0.4850	0.4850	7,929
10 Jan 2022	0.4750	0.4850	0.4750	0.4850	0.4850	108,659
07 Jan 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
06 Jan 2022	0.4750	0.4750	0.4750	0.4750	0.4750	27,510
05 Jan 2022	0.4700	0.4850	0.4700	0.4750	0.4750	17,213
04 Jan 2022	0.4700	0.5000	0.4700	0.4800	0.4800	99,887
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.9004%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,473.13-136.93(-0.34%)

News that makes you smarter and richer... For free.

Namoi Cotton Limited (NAM.AX)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.9004%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,473.13
-136.93(-0.34%)