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

0.4600

-0.0100

(-2.13%)

As of 10:16AM AEDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2021	0.4600	0.4600	0.4600	0.4600	0.4600	21
07 Dec 2021	0.4600	0.4700	0.4500	0.4700	0.4700	199,826
06 Dec 2021	0.4500	0.4600	0.4500	0.4600	0.4600	72,526
03 Dec 2021	0.4500	0.4500	0.4500	0.4500	0.4500	65,000
02 Dec 2021	0.4600	0.4600	0.4450	0.4450	0.4450	56,299
01 Dec 2021	0.4600	0.4600	0.4600	0.4600	0.4600	3,985
30 Nov 2021	0.4500	0.4700	0.4500	0.4625	0.4625	198,694
29 Nov 2021	0.4400	0.4500	0.4400	0.4500	0.4500	129,624
26 Nov 2021	0.4450	0.4450	0.4300	0.4300	0.4300	207,018
25 Nov 2021	0.4450	0.4450	0.4450	0.4450	0.4450	-
24 Nov 2021	0.4450	0.4550	0.4450	0.4450	0.4450	115,988
23 Nov 2021	0.4500	0.4500	0.4500	0.4500	0.4500	11,066
22 Nov 2021	0.4550	0.4550	0.4450	0.4550	0.4550	42,074
19 Nov 2021	0.4550	0.4550	0.4450	0.4450	0.4450	55,182
18 Nov 2021	0.4575	0.4600	0.4450	0.4500	0.4500	370,164
17 Nov 2021	0.4500	0.4550	0.4450	0.4450	0.4450	62,719
16 Nov 2021	0.4400	0.4400	0.4400	0.4400	0.4400	-
15 Nov 2021	0.4400	0.4400	0.4400	0.4400	0.4400	6,000
12 Nov 2021	0.4400	0.4400	0.4350	0.4350	0.4350	68,000
11 Nov 2021	0.4700	0.4700	0.4700	0.4700	0.4700	1,200
10 Nov 2021	0.4450	0.4500	0.4400	0.4500	0.4500	70,000
09 Nov 2021	0.4550	0.4550	0.4550	0.4550	0.4550	-
08 Nov 2021	0.4600	0.4750	0.4350	0.4550	0.4550	76,147
05 Nov 2021	0.4500	0.4600	0.4500	0.4600	0.4600	32,431
04 Nov 2021	0.4350	0.4350	0.4350	0.4350	0.4350	-
03 Nov 2021	0.4400	0.4400	0.4350	0.4350	0.4350	48,400
02 Nov 2021	0.4400	0.4500	0.4400	0.4400	0.4400	43,213
01 Nov 2021	0.4500	0.4500	0.4400	0.4400	0.4400	7,608
29 Oct 2021	0.4400	0.4400	0.4350	0.4400	0.4400	96,791
28 Oct 2021	0.4550	0.4550	0.4350	0.4350	0.4350	25,333
27 Oct 2021	0.4600	0.4850	0.4550	0.4550	0.4550	19,976
26 Oct 2021	0.4600	0.4600	0.4550	0.4550	0.4550	2,989
25 Oct 2021	0.4550	0.4550	0.4550	0.4550	0.4550	4,532
22 Oct 2021	0.4600	0.4600	0.4550	0.4550	0.4550	15,686
21 Oct 2021	0.4650	0.4700	0.4650	0.4700	0.4700	33,508
20 Oct 2021	0.4550	0.4650	0.4550	0.4650	0.4650	22,580
19 Oct 2021	0.4550	0.4600	0.4550	0.4600	0.4600	75,372
18 Oct 2021	0.4450	0.4500	0.4400	0.4500	0.4500	88,089
15 Oct 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Oct 2021	0.4400	0.4500	0.4400	0.4500	0.4500	194,965
13 Oct 2021	0.4450	0.4450	0.4350	0.4350	0.4350	13,787
12 Oct 2021	0.4500	0.4500	0.4450	0.4450	0.4450	63,167
11 Oct 2021	0.4450	0.4500	0.4450	0.4500	0.4500	122,008
08 Oct 2021	0.4450	0.4500	0.4450	0.4450	0.4450	450,986
07 Oct 2021	0.4300	0.4300	0.4300	0.4300	0.4300	2,212
06 Oct 2021	0.4300	0.4300	0.4300	0.4300	0.4300	220,000
05 Oct 2021	0.4300	0.4300	0.4250	0.4300	0.4300	618,013
04 Oct 2021	0.4450	0.4450	0.4300	0.4300	0.4300	11,457
01 Oct 2021	0.4400	0.4400	0.4000	0.4300	0.4300	369,003
30 Sept 2021	0.4500	0.4500	0.4300	0.4450	0.4450	146,901
29 Sept 2021	0.4000	0.4500	0.4000	0.4350	0.4350	189,940
28 Sept 2021	0.3900	0.4000	0.3800	0.4000	0.4000	328,512
27 Sept 2021	0.3900	0.3900	0.3800	0.3800	0.3800	42,505
24 Sept 2021	0.3900	0.3900	0.3900	0.3900	0.3900	50,000
23 Sept 2021	0.3750	0.3750	0.3750	0.3750	0.3750	-
22 Sept 2021	0.3750	0.3750	0.3750	0.3750	0.3750	-
21 Sept 2021	0.3750	0.3800	0.3650	0.3750	0.3750	245,507
20 Sept 2021	0.3900	0.3900	0.3900	0.3900	0.3900	126
17 Sept 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
16 Sept 2021	0.3800	0.3800	0.3800	0.3800	0.3800	4,000
15 Sept 2021	0.3800	0.3800	0.3800	0.3800	0.3800	21,000
14 Sept 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
13 Sept 2021	0.3800	0.3800	0.3800	0.3800	0.3800	32
10 Sept 2021	0.3850	0.3850	0.3850	0.3850	0.3850	2,600
09 Sept 2021	0.3800	0.3800	0.3700	0.3800	0.3800	247,000
08 Sept 2021	0.3800	0.3900	0.3700	0.3900	0.3900	120,000
07 Sept 2021	0.3800	0.3850	0.3800	0.3800	0.3800	43,486
06 Sept 2021	0.3800	0.3800	0.3700	0.3800	0.3800	180,000
03 Sept 2021	0.3950	0.3950	0.3950	0.3950	0.3950	5,636
02 Sept 2021	0.3950	0.3950	0.3950	0.3950	0.3950	-
01 Sept 2021	0.3900	0.3950	0.3900	0.3950	0.3950	257
31 Aug 2021	0.3900	0.3900	0.3900	0.3900	0.3900	34,121
30 Aug 2021	0.3900	0.3900	0.3800	0.3800	0.3800	11,536
27 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
26 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
25 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	25,000
24 Aug 2021	0.4000	0.4000	0.3750	0.3750	0.3750	103,823
23 Aug 2021	0.3900	0.4000	0.3800	0.4000	0.4000	60,353
20 Aug 2021	0.4000	0.4000	0.3750	0.3800	0.3800	45,875
19 Aug 2021	0.4000	0.4000	0.3950	0.3950	0.3950	24,027
18 Aug 2021	0.4000	0.4000	0.4000	0.4000	0.4000	7,038
17 Aug 2021	0.4000	0.4000	0.4000	0.4000	0.4000	3,875
16 Aug 2021	0.4200	0.4200	0.4200	0.4200	0.4200	38,844
13 Aug 2021	0.3950	0.4150	0.3950	0.4150	0.4150	231,211
12 Aug 2021	0.3900	0.3900	0.3900	0.3900	0.3900	90
11 Aug 2021	0.3900	0.3900	0.3900	0.3900	0.3900	-
10 Aug 2021	0.3900	0.3900	0.3900	0.3900	0.3900	-
09 Aug 2021	0.3900	0.3950	0.3900	0.3900	0.3900	27,027
06 Aug 2021	0.3800	0.3800	0.3800	0.3800	0.3800	1,700
05 Aug 2021	0.3850	0.3850	0.3850	0.3850	0.3850	-
04 Aug 2021	0.3800	0.3850	0.3800	0.3850	0.3850	159,535
03 Aug 2021	0.3900	0.3900	0.3900	0.3900	0.3900	15,000
02 Aug 2021	0.3850	0.3900	0.3850	0.3900	0.3900	26,569
30 July 2021	0.3850	0.3850	0.3850	0.3850	0.3850	18,160
29 July 2021	0.3950	0.3950	0.3950	0.3950	0.3950	12,637
28 July 2021	0.4050	0.4050	0.4050	0.4050	0.4050	-
27 July 2021	0.4050	0.4050	0.4050	0.4050	0.4050	3,000
26 July 2021	0.4000	0.4100	0.4000	0.4100	0.4100	19,104
23 July 2021	0.4000	0.4000	0.4000	0.4000	0.4000	43,192
22 July 2021	0.4000	0.4000	0.4000	0.4000	0.4000	12,547
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,667.00+61.80(+0.81%)

ASX 2007,364.40+50.50(+0.69%)

AUD/USD0.7121+0.0003(+0.04%)

OIL71.78-0.27(-0.37%)

GOLD1,786.10+1.40(+0.08%)

BTC-AUD70,975.86-424.95(-0.60%)

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

Namoi Cotton Limited (NAM.AX)

ALL ORDS
7,667.00
+61.80(+0.81%)

ASX 200
7,364.40
+50.50(+0.69%)

AUD/USD
0.7121
+0.0003(+0.04%)

OIL
71.78
-0.27(-0.37%)

GOLD
1,786.10
+1.40(+0.08%)

BTC-AUD
70,975.86
-424.95(-0.60%)