NTL.AX - New Talisman Gold Mines Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20200.00600.00600.00600.00600.0060-
21 Jan 20200.00600.00600.00600.00600.0060-
20 Jan 20200.00600.00600.00600.00600.0060250,000
17 Jan 20200.00600.00600.00600.00600.0060-
16 Jan 20200.00600.00600.00600.00600.0060-
15 Jan 20200.00600.00600.00600.00600.0060-
14 Jan 20200.00600.00600.00600.00600.0060-
13 Jan 20200.00600.00600.00600.00600.0060-
10 Jan 20200.00600.00600.00600.00600.00602,854,845
09 Jan 20200.00600.00600.00600.00600.0060-
08 Jan 20200.00600.00600.00600.00600.0060-
07 Jan 20200.00600.00600.00600.00600.0060-
06 Jan 20200.00600.00600.00600.00600.0060163,888
03 Jan 20200.00600.00600.00600.00600.0060-
02 Jan 20200.00600.00600.00600.00600.0060-
31 Dec 20190.00600.00600.00600.00600.0060-
30 Dec 20190.00600.00600.00600.00600.0060-
27 Dec 20190.00600.00600.00600.00600.0060240,000
24 Dec 20190.00600.00600.00600.00600.0060-
23 Dec 20190.00600.00600.00600.00600.0060-
20 Dec 20190.00600.00600.00600.00600.0060700,000
19 Dec 20190.00500.00500.00500.00500.0050600,000
18 Dec 20190.00600.00600.00600.00600.0060-
17 Dec 20190.00600.00600.00600.00600.0060200,000
16 Dec 20190.00600.00600.00600.00600.0060200,000
13 Dec 20190.00600.00600.00600.00600.0060300,000
12 Dec 20190.00700.00700.00700.00700.0070850,000
11 Dec 20190.00700.00700.00700.00700.0070250,000
10 Dec 20190.00700.00700.00700.00700.0070-
09 Dec 20190.00700.00700.00700.00700.0070-
06 Dec 20190.00700.00700.00700.00700.0070265,000
05 Dec 20190.00700.00700.00700.00700.0070-
04 Dec 20190.00700.00700.00700.00700.0070-
03 Dec 20190.00700.00700.00700.00700.0070-
02 Dec 20190.00700.00700.00700.00700.0070400,000
29 Nov 20190.00700.00700.00700.00700.0070-
28 Nov 20190.00700.00700.00700.00700.0070-
27 Nov 20190.00700.00700.00700.00700.00701,360,720
26 Nov 20190.00700.00700.00700.00700.0070-
25 Nov 20190.00700.00700.00700.00700.0070-
22 Nov 20190.00700.00700.00700.00700.0070-
21 Nov 20190.00700.00700.00700.00700.0070-
20 Nov 20190.00700.00700.00700.00700.0070-
19 Nov 20190.00700.00700.00700.00700.0070-
18 Nov 20190.00600.00700.00600.00700.0070500,000
15 Nov 20190.00500.00600.00500.00600.00603,747,480
14 Nov 20190.00600.00600.00500.00500.00509,588,705
13 Nov 20190.00600.00600.00600.00600.0060108,103
12 Nov 20190.00600.00600.00600.00600.0060-
11 Nov 20190.00600.00600.00600.00600.0060324,667
08 Nov 20190.00600.00600.00600.00600.00602,235,000
07 Nov 20190.00600.00600.00600.00600.0060200,000
06 Nov 20190.00700.00700.00700.00700.0070-
05 Nov 20190.00700.00700.00700.00700.0070-
04 Nov 20190.00700.00700.00700.00700.0070-
01 Nov 20190.00700.00700.00700.00700.0070-
31 Oct 20190.00700.00700.00700.00700.0070313,753
30 Oct 20190.00800.00800.00800.00800.0080550,000
29 Oct 20190.00700.00700.00700.00700.0070-
28 Oct 20190.00700.00700.00700.00700.0070-
25 Oct 20190.00800.00800.00700.00700.00701,320,862
24 Oct 20190.00700.00700.00700.00700.0070-
23 Oct 20190.00700.00700.00700.00700.0070690,000
22 Oct 20190.00700.00700.00700.00700.0070-
21 Oct 20190.00700.00700.00700.00700.0070695,000
18 Oct 20190.00700.00700.00700.00700.0070-
17 Oct 20190.00700.00700.00700.00700.0070427,074
16 Oct 20190.00700.00700.00700.00700.00701,334,974
15 Oct 20190.00700.00700.00700.00700.0070-
14 Oct 20190.00700.00700.00700.00700.0070938,000
11 Oct 20190.00800.00800.00800.00800.0080-
10 Oct 20190.00800.00800.00800.00800.0080-
09 Oct 20190.00800.00800.00800.00800.0080-
08 Oct 20190.00800.00800.00800.00800.0080-
07 Oct 20190.00800.00800.00800.00800.0080-
04 Oct 20190.00800.00800.00800.00800.0080-
03 Oct 20190.00800.00800.00800.00800.0080-
02 Oct 20190.00800.00800.00800.00800.0080-
01 Oct 20190.00800.00800.00800.00800.0080-
30 Sep 20190.00800.00800.00800.00800.0080250,005
27 Sep 20190.00800.00800.00700.00800.00801,484,893
26 Sep 20190.00800.00800.00800.00800.0080-
25 Sep 20190.00800.00800.00800.00800.00801,500,000
24 Sep 20190.00800.00800.00800.00800.008080,000
23 Sep 20190.00800.00800.00700.00750.00751,038,250
20 Sep 20190.00900.01000.00800.00800.008010,171,825
19 Sep 20190.00700.00800.00700.00800.00801,005,718
18 Sep 20190.00800.00800.00800.00800.0080278,429
17 Sep 20190.00800.00800.00800.00800.00801,488,000
16 Sep 20190.00800.00800.00800.00800.0080500,000
13 Sep 20190.00800.00800.00800.00800.0080580,000
12 Sep 20190.00800.00800.00800.00800.008095,000
11 Sep 20190.00700.00800.00700.00800.00802,890,000
10 Sep 20190.00700.00700.00700.00700.0070100,000
09 Sep 20190.00700.00700.00700.00700.0070-
06 Sep 20190.00700.00700.00700.00700.0070792,092
05 Sep 20190.00700.00700.00700.00700.0070-
04 Sep 20190.00700.00700.00700.00700.0070890,060
03 Sep 2019------
02 Sep 20190.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...