Namoi Cotton Limited (NAM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:04PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 5,000 |
| 26 June 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 130,000 |
| 25 June 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 140 |
| 24 June 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10,287 |
| 21 June 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 10,000 |
| 20 June 2024 | 0.6750 | 0.6750 | 0.6500 | 0.6650 | 0.6650 | 71,158 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 4 |
| 04 June 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 19,815 |
| 03 June 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 30,000 |
| 31 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 68,850 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 8,264 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 6,944 |
| 24 May 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 3,001 |
| 23 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,824 |
| 22 May 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 2,000 |
| 21 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 650 |
| 20 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 6,360 |
| 17 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 12,885 |
| 16 May 2024 | 0.7200 | 0.7350 | 0.7100 | 0.7150 | 0.7150 | 52,136 |
| 15 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 20 |
| 14 May 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 421 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.7525 | 0.7525 | 0.7525 | 0.7525 | 0.7525 | 25,000 |
| 09 May 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | 8,970 |
| 08 May 2024 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 131,195 |
| 07 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 85,000 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 134,220 |
| 02 May 2024 | 0.7100 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | 134,947 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 159,510 |
| 29 Apr 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 65,324 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.01 Dividend | |||||
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 10,276 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 1,455 |
| 10 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 5,042 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 15,250 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 8,403 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 4,849 |
| 22 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 30,300 |
| 21 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 118,580 |
| 20 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 6,482 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10,000 |
| 14 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,824 |
| 13 Mar 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 2,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10,000 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 600 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 42,997 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,529 |
| 06 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 6,000 |
| *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.