29Metals Ltd Historical Data - 29M | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
29Metals Ltd (29M)
29Metals Ltd (29M) Historical

29Metals Ltd (29M)

0.52

0.055

( 11.83% )

Updated: 22:52:10

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	15.5555555556	0.45	0.53	0.427	2985692	0.45521612	DE
4	0.14	36.8421052632	0.38	0.555	0.38	3631937	0.48513363	DE
12	0.25	92.5925925926	0.27	0.565	0.185	6202040	0.35094844	DE
26	-0.06	-10.3448275862	0.58	0.8	0.185	3873496	0.38900359	DE
52	-0.67	-56.3025210084	1.19	1.2875	0.185	3374463	0.55785877	DE
156	-1.38	-72.6315789474	1.9	3.35	0.185	2091327	1.26839752	DE
260	-1.38	-72.6315789474	1.9	3.35	0.185	2091327	1.26839752	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.465	0.02	4.49	0.46	0.47	0.445	4508418
1713939300	0.445	0.005	1.14	0.44	0.45	0.427	1820506
1713852900	0.44	-0.025	-5.38	0.47	0.47	0.43	3217458
1713766500	0.465	0.0325	7.51	0.45	0.48	0.4425	2396386
1713507300	0.4325	-0.0225	-4.95	0.465	0.48	0.425	2437239
1713420900	0.455	-0.02	-4.21	0.485	0.49	0.455	1971804
1713334500	0.475	0.01	2.15	0.46	0.485	0.46	2493259
1713248100	0.465	-0.0325	-6.53	0.495	0.5	0.4575	3184839
1713161700	0.4975	-0.015	-2.93	0.51	0.51	0.49	2891205
1712902500	0.5125	-0.0025	-0.49	0.52	0.525	0.51	2194534
1712816100	0.515	-0.035	-6.36	0.535	0.535	0.51	2725432
1712729700	0.55	0.05	10.00	0.515	0.555	0.51	7264133
1712643300	0.5	0.01	2.04	0.505	0.535	0.4975	4545151
1712556900	0.49	-0.01	-2.00	0.51	0.52	0.4825	2808336
1712294100	0.5	-0.03	-5.66	0.525	0.53	0.49	4850065
1712207700	0.53	0.08	17.78	0.48	0.545	0.47	6566322
1712121300	0.45	0.03	7.14	0.425	0.4675	0.42	3893617
1712034900	0.42	0.0425	11.26	0.38	0.43	0.38	4782561
1711602900	0.3775	0.015	4.14	0.365	0.385	0.355	5844042
1711516500	0.3625	-0.0375	-9.38	0.38	0.39	0.355	9383954
1711430100	0.4	-0.145	-26.61	0.42	0.42	0.3449999	18095373
1711343700	0.545	0.0075	1.40	0.54	0.56	0.53	1767276
1711084500	0.5375	0.0025	0.47	0.525	0.5649999	0.52	4080162
1710998100	0.535	0.035	7.00	0.52	0.54	0.51	3299027
1710911700	0.5	-0.025	-4.76	0.515	0.5475	0.5	4525509
1710825300	0.525	0.055	11.70	0.47	0.53	0.47	6597442
1710738900	0.47	-0.025	-5.05	0.525	0.53	0.46	7100902
1710479700	0.495	0.015	3.13	0.46	0.51	0.455	5986425
1710393300	0.48	0.075	18.52	0.44	0.485	0.435	8220779
1710306900	0.405	0.03	8.00	0.38	0.415	0.38	2851940
1710220500	0.375	0	0.00	0.39	0.39	0.3625	2730453
1710134100	0.375	-0.015	-3.85	0.39	0.4	0.37	1727578
1709874900	0.39	-0.02	-4.88	0.42	0.43	0.385	4402629
1709788500	0.4099999	0.0474999	13.10	0.38	0.42	0.3725	4637019
1709702100	0.3625	-0.01	-2.68	0.38	0.38	0.3449999	3310734
1709615700	0.3725	0.0175	4.93	0.365	0.3825	0.36	2797162
1709529300	0.355	-0.005	-1.39	0.365	0.37	0.35	3987512
1709270100	0.36	0	0.00	0.375	0.375	0.355	2305412
1709183700	0.36	0.02	5.88	0.3449999	0.38	0.3275	4947616
1709097300	0.34	0.015	4.62	0.32	0.35	0.31	4151111
1709010900	0.325	-0.02	-5.80	0.3449999	0.36	0.32	5478179
1708924500	0.3449999	0.0799999	30.19	0.28	0.36	0.28	13086107
1708665300	0.265	-0.007	-2.57	0.27	0.29	0.26	8445513
1708578900	0.272	-0.0105	-3.72	0.2849999	0.295	0.26	7441868
1708492500	0.2824999	0.0074999	2.73	0.275	0.3	0.247	7872166
1708406100	0.275	0.01	3.77	0.26	0.2849999	0.2425	11567465
1708319700	0.265	0.075	39.47	0.2	0.28	0.19	26114837
1708060500	0.19	0	0.00	0.195	0.2	0.185	25102152
1707974100	0.19	-0.055	-22.45	0.24	0.245	0.185	13385121
1707887700	0.245	0.005	2.08	0.235	0.25	0.23	2045748
1707801300	0.24	0	0.00	0.245	0.245	0.235	4327700
1707714900	0.24	-0.015	-5.88	0.255	0.255	0.235	4509046
1707455700	0.255	0.0025	0.99	0.26	0.26	0.24	4124507
1707369300	0.2525	0.0025	1.00	0.245	0.275	0.24	6815647
1707282900	0.25	-0.015	-5.66	0.275	0.275	0.245	13884795
1707196500	0.265	-0.01	-3.64	0.275	0.28	0.265	11143632
1707110100	0.275	-0.005	-1.79	0.27	0.295	0.27	7476751
1706850900	0.28	-0.015	-5.08	0.29	0.29	0.255	11073955
1706764500	0.295	-0.05	-14.49	0.335	0.335	0.295	8455405
1706678100	0.3449999	-0.0775	-18.34	0.4099999	0.415	0.34	11496944
1706591700	0.4225	-0.0875	-17.16	0.505	0.505	0.3975	9143500
1706505300	0.51	-0.005	-0.97	0.52	0.535	0.505	818187

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions