Australia markets close in 3 hours 31 minutes

Namoi Cotton Limited (NAM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4600-0.0100 (-2.13%)
As of 10:16AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.46000.46000.46000.46000.460021
07 Dec 20210.46000.47000.45000.47000.4700199,826
06 Dec 20210.45000.46000.45000.46000.460072,526
03 Dec 20210.45000.45000.45000.45000.450065,000
02 Dec 20210.46000.46000.44500.44500.445056,299
01 Dec 20210.46000.46000.46000.46000.46003,985
30 Nov 20210.45000.47000.45000.46250.4625198,694
29 Nov 20210.44000.45000.44000.45000.4500129,624
26 Nov 20210.44500.44500.43000.43000.4300207,018
25 Nov 20210.44500.44500.44500.44500.4450-
24 Nov 20210.44500.45500.44500.44500.4450115,988
23 Nov 20210.45000.45000.45000.45000.450011,066
22 Nov 20210.45500.45500.44500.45500.455042,074
19 Nov 20210.45500.45500.44500.44500.445055,182
18 Nov 20210.45750.46000.44500.45000.4500370,164
17 Nov 20210.45000.45500.44500.44500.445062,719
16 Nov 20210.44000.44000.44000.44000.4400-
15 Nov 20210.44000.44000.44000.44000.44006,000
12 Nov 20210.44000.44000.43500.43500.435068,000
11 Nov 20210.47000.47000.47000.47000.47001,200
10 Nov 20210.44500.45000.44000.45000.450070,000
09 Nov 20210.45500.45500.45500.45500.4550-
08 Nov 20210.46000.47500.43500.45500.455076,147
05 Nov 20210.45000.46000.45000.46000.460032,431
04 Nov 20210.43500.43500.43500.43500.4350-
03 Nov 20210.44000.44000.43500.43500.435048,400
02 Nov 20210.44000.45000.44000.44000.440043,213
01 Nov 20210.45000.45000.44000.44000.44007,608
29 Oct 20210.44000.44000.43500.44000.440096,791
28 Oct 20210.45500.45500.43500.43500.435025,333
27 Oct 20210.46000.48500.45500.45500.455019,976
26 Oct 20210.46000.46000.45500.45500.45502,989
25 Oct 20210.45500.45500.45500.45500.45504,532
22 Oct 20210.46000.46000.45500.45500.455015,686
21 Oct 20210.46500.47000.46500.47000.470033,508
20 Oct 20210.45500.46500.45500.46500.465022,580
19 Oct 20210.45500.46000.45500.46000.460075,372
18 Oct 20210.44500.45000.44000.45000.450088,089
15 Oct 20210.45000.45000.45000.45000.4500-
14 Oct 20210.44000.45000.44000.45000.4500194,965
13 Oct 20210.44500.44500.43500.43500.435013,787
12 Oct 20210.45000.45000.44500.44500.445063,167
11 Oct 20210.44500.45000.44500.45000.4500122,008
08 Oct 20210.44500.45000.44500.44500.4450450,986
07 Oct 20210.43000.43000.43000.43000.43002,212
06 Oct 20210.43000.43000.43000.43000.4300220,000
05 Oct 20210.43000.43000.42500.43000.4300618,013
04 Oct 20210.44500.44500.43000.43000.430011,457
01 Oct 20210.44000.44000.40000.43000.4300369,003
30 Sept 20210.45000.45000.43000.44500.4450146,901
29 Sept 20210.40000.45000.40000.43500.4350189,940
28 Sept 20210.39000.40000.38000.40000.4000328,512
27 Sept 20210.39000.39000.38000.38000.380042,505
24 Sept 20210.39000.39000.39000.39000.390050,000
23 Sept 20210.37500.37500.37500.37500.3750-
22 Sept 20210.37500.37500.37500.37500.3750-
21 Sept 20210.37500.38000.36500.37500.3750245,507
20 Sept 20210.39000.39000.39000.39000.3900126
17 Sept 20210.38000.38000.38000.38000.3800-
16 Sept 20210.38000.38000.38000.38000.38004,000
15 Sept 20210.38000.38000.38000.38000.380021,000
14 Sept 20210.38000.38000.38000.38000.3800-
13 Sept 20210.38000.38000.38000.38000.380032
10 Sept 20210.38500.38500.38500.38500.38502,600
09 Sept 20210.38000.38000.37000.38000.3800247,000
08 Sept 20210.38000.39000.37000.39000.3900120,000
07 Sept 20210.38000.38500.38000.38000.380043,486
06 Sept 20210.38000.38000.37000.38000.3800180,000
03 Sept 20210.39500.39500.39500.39500.39505,636
02 Sept 20210.39500.39500.39500.39500.3950-
01 Sept 20210.39000.39500.39000.39500.3950257
31 Aug 20210.39000.39000.39000.39000.390034,121
30 Aug 20210.39000.39000.38000.38000.380011,536
27 Aug 20210.38500.38500.38500.38500.3850-
26 Aug 20210.38500.38500.38500.38500.3850-
25 Aug 20210.38500.38500.38500.38500.385025,000
24 Aug 20210.40000.40000.37500.37500.3750103,823
23 Aug 20210.39000.40000.38000.40000.400060,353
20 Aug 20210.40000.40000.37500.38000.380045,875
19 Aug 20210.40000.40000.39500.39500.395024,027
18 Aug 20210.40000.40000.40000.40000.40007,038
17 Aug 20210.40000.40000.40000.40000.40003,875
16 Aug 20210.42000.42000.42000.42000.420038,844
13 Aug 20210.39500.41500.39500.41500.4150231,211
12 Aug 20210.39000.39000.39000.39000.390090
11 Aug 20210.39000.39000.39000.39000.3900-
10 Aug 20210.39000.39000.39000.39000.3900-
09 Aug 20210.39000.39500.39000.39000.390027,027
06 Aug 20210.38000.38000.38000.38000.38001,700
05 Aug 20210.38500.38500.38500.38500.3850-
04 Aug 20210.38000.38500.38000.38500.3850159,535
03 Aug 20210.39000.39000.39000.39000.390015,000
02 Aug 20210.38500.39000.38500.39000.390026,569
30 July 20210.38500.38500.38500.38500.385018,160
29 July 20210.39500.39500.39500.39500.395012,637
28 July 20210.40500.40500.40500.40500.4050-
27 July 20210.40500.40500.40500.40500.40503,000
26 July 20210.40000.41000.40000.41000.410019,104
23 July 20210.40000.40000.40000.40000.400043,192
22 July 20210.40000.40000.40000.40000.400012,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...