Australia markets open in 49 minutes

Neometals Ltd (NMT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8950-0.0300 (-3.24%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.91000.92000.87500.89500.89501,315,088
28 June 20220.96000.96500.91000.92500.92501,241,632
27 June 20220.95000.98500.93000.97000.97001,558,728
24 June 20220.86000.93500.86000.93500.93501,827,464
23 June 20220.90000.91500.84500.87000.87001,806,746
22 June 20220.95500.96000.88500.89500.89501,594,541
21 June 20220.94000.98000.92000.94000.94001,804,636
20 June 20220.98000.98000.89500.91500.91501,642,700
17 June 20220.96000.98000.93500.98000.98002,141,110
16 June 20220.92501.03500.92501.01501.01503,693,422
15 June 20220.97000.98500.92500.92500.92502,509,354
14 June 20221.00001.00500.95001.00501.00504,060,111
10 June 20221.02501.07001.01501.06001.06003,107,922
09 June 20221.15001.17501.07501.08501.08503,153,652
08 June 20221.18001.20501.15001.16001.16001,639,980
07 June 20221.20001.21001.16001.19001.19001,413,586
06 June 20221.25001.25001.20001.20001.20001,033,449
03 June 20221.27501.29001.25001.26501.26501,147,957
02 June 20221.23001.25001.19001.21501.21501,925,817
01 June 20221.36501.36501.23001.24001.24002,359,232
31 May 20221.38001.41001.34501.37501.375017,985,803
30 May 20221.35001.40001.34251.36001.36001,703,450
27 May 20221.31501.34001.29001.30501.30502,058,311
26 May 20221.29001.34001.25501.28501.28502,815,943
25 May 20221.30501.33501.25501.26501.26501,670,086
24 May 20221.30001.35001.29001.30001.30001,622,172
23 May 20221.33501.36001.28001.29501.29502,171,768
20 May 20221.30001.33501.26501.32001.32002,322,088
19 May 20221.30001.32501.26001.30001.30001,836,474
18 May 20221.40001.40501.32501.36001.36002,497,998
17 May 20221.37501.39501.33501.34501.34501,801,617
16 May 20221.43501.45001.34001.36001.36002,996,401
13 May 20221.31001.40001.31001.40001.40003,558,156
12 May 20221.24501.29751.22001.23001.23002,243,167
11 May 20221.21501.29001.16501.28501.28502,777,139
10 May 20221.20001.27001.16501.25001.25005,096,165
09 May 20221.31501.34001.28001.30001.30002,536,816
06 May 20221.38001.42001.33501.38501.38501,851,266
05 May 20221.45001.49001.44001.46001.46002,055,662
04 May 20221.47001.50001.39001.40001.40002,287,496
03 May 20221.46501.54501.43501.45501.45501,780,813
02 May 20221.56001.56001.45001.47001.47002,469,679
29 Apr 20221.61001.65001.57501.59001.59001,501,066
28 Apr 20221.59001.62501.55501.58501.58501,656,352
27 Apr 20221.60001.60001.50501.57001.57003,349,261
26 Apr 20221.70001.70501.58001.62501.62503,941,736
22 Apr 20221.73001.78001.70501.77001.77002,522,071
21 Apr 20221.83001.84001.77001.77001.7700869,634
20 Apr 20221.85001.85001.78001.80001.80001,577,905
19 Apr 20221.75501.89501.72501.86501.86503,803,983
14 Apr 20221.75001.77001.69001.75501.75502,557,627
13 Apr 20221.71501.75001.67501.74001.74001,172,787
12 Apr 20221.74001.74001.61501.68001.68002,440,551
11 Apr 20221.75501.82001.72001.74001.74001,663,440
08 Apr 20221.68001.79001.68001.70001.70001,522,312
07 Apr 20221.75001.75001.63501.64001.64002,907,805
06 Apr 20221.78001.79501.71001.75001.75002,848,857
05 Apr 20221.94001.94501.77501.83501.83502,807,012
04 Apr 20221.96001.97001.88501.92501.92503,598,310
01 Apr 20221.78501.96501.77001.94501.94507,099,449
31 Mar 20221.72001.80001.71001.76001.76001,343,272
30 Mar 20221.72001.72501.66001.70501.70501,341,785
29 Mar 20221.68501.71501.65001.65501.65503,344,545
28 Mar 20221.70501.74001.62001.62001.62002,107,096
25 Mar 20221.80001.80001.72501.72501.72502,197,560
24 Mar 20221.83001.83501.74001.76501.76502,179,674
23 Mar 20221.82001.87501.81501.85001.85002,297,215
22 Mar 20221.77501.82501.73501.82001.82003,049,188
21 Mar 20221.73001.80001.71501.76501.76502,668,793
18 Mar 20221.63001.73501.59501.68501.685017,709,051
17 Mar 20221.58501.62501.54001.59001.59003,359,191
16 Mar 20221.56001.59001.50501.51001.51002,232,769
15 Mar 20221.60001.60001.49501.51001.51003,070,857
14 Mar 20221.64501.77001.60501.65501.65508,998,710
11 Mar 20221.39501.52501.38501.47001.47002,306,051
10 Mar 20221.43501.46001.38501.39001.39001,963,268
09 Mar 20221.38001.38001.32001.37001.37002,309,675
08 Mar 20221.40001.42001.35001.35001.35001,733,875
07 Mar 20221.48501.51501.38501.43501.43502,012,049
04 Mar 20221.60501.60501.43501.49001.49002,568,264
03 Mar 20221.50501.64001.50501.60001.60005,170,880
02 Mar 20221.44501.54001.42001.48001.48003,381,462
01 Mar 20221.36001.49501.36001.47001.47003,604,261
28 Feb 20221.27001.34501.26001.34001.34004,150,021
25 Feb 20221.22001.27501.20501.25501.25502,749,619
24 Feb 20221.29001.29001.17501.18501.18502,977,841
23 Feb 20221.20001.32001.17501.31501.31503,155,333
22 Feb 20221.26001.26001.20001.23001.23002,763,471
21 Feb 20221.30001.31501.26001.30501.30501,971,734
18 Feb 20221.27001.33001.23501.31501.31501,713,093
17 Feb 20221.30001.30501.24001.27001.27001,230,129
16 Feb 20221.27501.33501.27501.30501.30502,773,138
15 Feb 20221.30001.30001.21001.23001.23003,766,509
14 Feb 20221.34501.35001.29001.32001.32002,804,109
11 Feb 20221.43501.44001.38501.38501.38501,990,797
10 Feb 20221.47001.50501.42501.45501.45502,330,276
09 Feb 20221.40501.46501.37001.46501.46502,798,963
08 Feb 20221.41001.46001.38501.41501.41501,747,850
07 Feb 20221.42501.43501.38501.40501.40501,286,201
04 Feb 20221.35001.44001.34001.42501.42501,445,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...