Australia markets closed

Northern Minerals Limited (NTU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03300.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.03100.03300.03000.03300.03301,874,194
27 Mar 20240.03100.03300.03000.03300.03301,874,194
26 Mar 20240.03000.03300.03000.03300.03303,964,828
25 Mar 20240.03100.03100.03000.03100.0310856,947
24 Mar 20240.03200.03200.03100.03100.03101,261,624
21 Mar 20240.03000.03300.03000.03200.03206,441,803
20 Mar 20240.03100.03100.03000.03000.0300949,489
19 Mar 20240.03100.03300.03100.03300.03301,577,351
18 Mar 20240.03000.03300.03000.03300.03304,847,114
17 Mar 20240.02800.03000.02800.03000.0300684,227
14 Mar 20240.02900.03000.02800.02900.02904,920,450
13 Mar 20240.03000.03000.02900.02900.02903,920,605
12 Mar 20240.03000.03050.03000.03000.0300969,660
11 Mar 20240.03000.03100.03000.03000.03001,336,953
10 Mar 20240.02900.03100.02900.03000.03001,028,867
07 Mar 20240.03000.03100.02900.02900.0290887,236
06 Mar 20240.03100.03100.03000.03000.03001,675,319
05 Mar 20240.03200.03200.03000.03100.03101,235,135
04 Mar 20240.03200.03300.03100.03300.03301,642,812
03 Mar 20240.03200.03500.03200.03200.03203,504,252
29 Feb 20240.03200.03400.03150.03200.03203,177,584
28 Feb 20240.03200.03500.03150.03200.03206,742,074
27 Feb 20240.03200.03400.03050.03200.03205,815,431
26 Feb 20240.03000.03400.03000.03400.03406,560,505
25 Feb 20240.03100.03200.03000.03000.03002,089,718
22 Feb 20240.03000.03400.03000.03100.031019,062,318
21 Feb 20240.03000.03000.03000.03000.03001,380,836
20 Feb 20240.03000.03000.03000.03000.03002,747,004
19 Feb 20240.03000.03000.03000.03000.03003,582,877
18 Feb 20240.02900.03100.02900.03000.03008,226,943
15 Feb 20240.02850.02900.02850.02900.02902,784,773
14 Feb 20240.03000.03000.02800.02800.02805,003,127
13 Feb 20240.02800.03100.02800.03100.03101,052,702
12 Feb 20240.03000.03000.02900.02900.02903,310,201
11 Feb 20240.02900.03000.02800.03000.03001,871,994
08 Feb 20240.02700.02900.02700.02900.02902,336,258
07 Feb 20240.02700.02700.02500.02700.0270269,211
06 Feb 20240.02700.02700.02600.02700.0270805,863
05 Feb 20240.02600.02800.02600.02700.02702,697,683
04 Feb 20240.02600.02600.02500.02600.02605,306,847
01 Feb 20240.02600.02700.02500.02600.02604,302,297
31 Jan 20240.02500.02600.02400.02600.02605,105,522
30 Jan 20240.02700.02700.02550.02700.02701,063,895
29 Jan 20240.02500.02700.02500.02600.02602,907,734
28 Jan 20240.02600.02700.02500.02600.0260571,460
24 Jan 20240.02700.02700.02500.02600.02601,120,066
23 Jan 20240.02600.02700.02600.02700.02701,461,007
22 Jan 20240.02700.02700.02400.02500.02504,235,513
21 Jan 20240.02800.02800.02600.02700.02702,795,290
18 Jan 20240.02800.02800.02700.02700.02702,436,278
17 Jan 20240.02900.02900.02800.02800.02805,495,863
16 Jan 20240.03000.03000.02900.02900.0290849,834
15 Jan 20240.02900.02900.02900.02900.0290943,365
14 Jan 20240.03000.03000.03000.03000.0300566,718
11 Jan 20240.02950.03000.02900.03000.03001,568,442
10 Jan 20240.02900.03000.02900.02900.0290624,342
09 Jan 20240.03000.03000.02900.02900.0290702,903
08 Jan 20240.03000.03000.02900.02900.02901,962,766
07 Jan 20240.03000.03000.02900.03000.03001,879,512
04 Jan 20240.03000.03100.02900.03000.03001,358,442
03 Jan 20240.03000.03100.02900.03000.0300747,709
02 Jan 20240.03100.03100.02900.02900.0290747,591
01 Jan 20240.03100.03100.03000.03100.03102,438,189
28 Dec 20230.03000.03050.03000.03000.03001,872,854
27 Dec 20230.03100.03200.03000.03000.03001,188,280
26 Dec 20230.03200.03200.03100.03100.0310855,398
21 Dec 20230.03100.03500.03100.03400.03405,466,620
20 Dec 20230.03100.03100.02800.03100.03104,617,514
19 Dec 20230.03000.03100.02950.03100.0310793,463
18 Dec 20230.03000.03100.02950.03000.03002,802,367
17 Dec 20230.03000.03100.03000.03000.03001,189,168
14 Dec 20230.03000.03050.02900.03000.03001,378,946
13 Dec 20230.03000.03100.02900.02900.02901,442,791
12 Dec 20230.03100.03100.02950.03000.03002,409,766
11 Dec 20230.03100.03200.03000.03000.03001,185,633
10 Dec 20230.03400.03400.03100.03100.03102,441,206
07 Dec 20230.03300.03400.03300.03400.03402,346,681
06 Dec 20230.03400.03400.03300.03300.03301,540,977
05 Dec 20230.03400.03400.03300.03400.0340720,652
04 Dec 20230.03400.03450.03300.03300.03302,732,505
03 Dec 20230.03600.03600.03400.03400.03401,309,788
30 Nov 20230.03500.03700.03500.03500.03501,521,366
29 Nov 20230.03500.03500.03400.03500.03501,660,107
28 Nov 20230.03500.03600.03450.03500.03502,630,381
27 Nov 20230.03500.03700.03500.03600.03605,079,527
26 Nov 20230.03100.03500.03100.03500.03506,183,350
23 Nov 20230.03100.03100.03000.03000.0300683,587
22 Nov 20230.03100.03100.03000.03000.0300994,680
21 Nov 20230.03100.03100.03000.03000.03002,561,686
20 Nov 20230.03000.03000.02900.02900.02901,645,681
19 Nov 20230.03100.03100.03000.03000.03001,183,178
16 Nov 20230.03000.03100.03000.03000.03001,615,706
15 Nov 20230.03000.03050.03000.03000.03001,902,317
14 Nov 20230.03100.03100.03000.03000.0300593,401
13 Nov 20230.03100.03100.03000.03100.03101,660,034
12 Nov 20230.03100.03150.03000.03000.03001,297,727
09 Nov 20230.03200.03300.03100.03100.0310807,894
08 Nov 20230.03400.03400.03200.03200.0320939,600
07 Nov 20230.03300.03400.03200.03300.03301,881,795
06 Nov 20230.03300.03400.03200.03200.0320906,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...