29Metals Ltd (29M)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -6.18556701031 | 0.485 | 0.49 | 0.4325 | 1970119 | 0.45419865 | DE |
| 4 | -0.05 | -9.90099009901 | 0.505 | 0.6 | 0.4325 | 3126356 | 0.52618773 | DE |
| 12 | 0.09 | 24.6575342466 | 0.365 | 0.6 | 0.355 | 3492371 | 0.50221911 | DE |
| 26 | -0.09 | -16.5137614679 | 0.545 | 0.8 | 0.185 | 4461661 | 0.40205588 | DE |
| 52 | -0.35 | -43.4782608696 | 0.805 | 0.93 | 0.185 | 3252377 | 0.50466236 | DE |
| 156 | -1.445 | -76.0526315789 | 1.9 | 3.35 | 0.185 | 2154399 | 1.21023664 | DE |
| 260 | -1.445 | -76.0526315789 | 1.9 | 3.35 | 0.185 | 2154399 | 1.21023664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 0.455 | 0 | 0.00 | 0.455 | 0.465 | 0.452 | 2271384 |
| 1718864100 | 0.455 | 0.005 | 1.11 | 0.465 | 0.465 | 0.45 | 1001976 |
| 1718777700 | 0.45 | 0.01 | 2.27 | 0.45 | 0.455 | 0.4325 | 1589831 |
| 1718691300 | 0.44 | -0.01 | -2.22 | 0.45 | 0.4625 | 0.44 | 2445692 |
| 1718604900 | 0.45 | -0.015 | -3.23 | 0.475 | 0.475 | 0.45 | 2070908 |
| 1718345700 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.465 | 1813439 |
| 1718259300 | 0.47 | -0.02 | -4.08 | 0.485 | 0.49 | 0.47 | 1930727 |
| 1718172900 | 0.49 | -0.015 | -2.97 | 0.505 | 0.505 | 0.475 | 2305504 |
| 1718086500 | 0.505 | -0.03 | -5.61 | 0.53 | 0.535 | 0.495 | 2424535 |
| 1717740900 | 0.535 | 0.0325001 | 6.47 | 0.515 | 0.54 | 0.515 | 2477201 |
| 1717654500 | 0.5024999 | -0.0125 | -2.43 | 0.535 | 0.54 | 0.497 | 3832102 |
| 1717568100 | 0.515 | -0.03 | -5.50 | 0.535 | 0.54 | 0.51 | 3162120 |
| 1717481700 | 0.545 | -0.04 | -6.84 | 0.585 | 0.585 | 0.54 | 3183949 |
| 1717395300 | 0.585 | 0.04 | 7.34 | 0.55 | 0.595 | 0.55 | 4679977 |
| 1717136100 | 0.545 | 0 | 0.00 | 0.54 | 0.545 | 0.52 | 3086885 |
| 1717049700 | 0.545 | -0.045 | -7.63 | 0.585 | 0.585 | 0.5375 | 3647847 |
| 1716963300 | 0.59 | 0.0250001 | 4.42 | 0.5649999 | 0.6 | 0.5649999 | 5846077 |
| 1716876900 | 0.5649999 | 0.0349999 | 6.60 | 0.54 | 0.58 | 0.54 | 6535010 |
| 1716790500 | 0.53 | 0.025 | 4.95 | 0.51 | 0.535 | 0.51 | 2789522 |
| 1716531300 | 0.505 | 0.01 | 2.02 | 0.49 | 0.515 | 0.485 | 2311014 |
| 1716444900 | 0.495 | -0.025 | -4.81 | 0.505 | 0.505 | 0.49 | 3268421 |
| 1716358500 | 0.52 | -0.03 | -5.45 | 0.55 | 0.5649999 | 0.52 | 3480378 |
| 1716272100 | 0.55 | 0.01 | 1.85 | 0.54 | 0.59 | 0.53 | 6594658 |
| 1716185700 | 0.54 | 0.035 | 6.93 | 0.515 | 0.545 | 0.515 | 9402147 |
| 1715926500 | 0.505 | 0.02 | 4.12 | 0.485 | 0.505 | 0.475 | 1950882 |
| 1715840100 | 0.485 | -0.01 | -2.02 | 0.505 | 0.505 | 0.485 | 1626004 |
| 1715753700 | 0.495 | 0.005 | 1.02 | 0.505 | 0.52 | 0.49 | 4376988 |
| 1715667300 | 0.49 | -0.01 | -2.00 | 0.505 | 0.515 | 0.49 | 3785374 |
| 1715580900 | 0.5 | 0.04 | 8.70 | 0.475 | 0.5 | 0.47 | 5430680 |
| 1715321700 | 0.46 | 0.02 | 4.55 | 0.445 | 0.465 | 0.445 | 2016543 |
| 1715235300 | 0.44 | -0.025 | -5.38 | 0.465 | 0.465 | 0.44 | 2264195 |
| 1715148900 | 0.465 | 0 | 0.00 | 0.465 | 0.48 | 0.465 | 1241037 |
| 1715062500 | 0.465 | -0.005 | -1.06 | 0.48 | 0.485 | 0.465 | 1677602 |
| 1714976100 | 0.47 | -0.01 | -2.08 | 0.485 | 0.495 | 0.465 | 2246396 |
| 1714716900 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.475 | 1474276 |
| 1714630500 | 0.48 | -0.025 | -4.95 | 0.51 | 0.51 | 0.48 | 2472062 |
| 1714544100 | 0.505 | -0.005 | -0.98 | 0.49 | 0.525 | 0.48 | 1759977 |
| 1714457700 | 0.51 | -0.02 | -3.77 | 0.54 | 0.555 | 0.5 | 6960339 |
| 1714371300 | 0.53 | 0.065 | 13.98 | 0.475 | 0.545 | 0.475 | 6333114 |
| 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 | 0.00 | 0.505 | 0.535 | 0.4975 | 4545151 |
| 1712553300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
