NTAW Holdings Limited (ASX:NTD)
Australia
· Delayed Price · Currency is AUD 0.190
-0.015 (-7.32%)
At close: Mar 5, 2026
NTAW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 554,460 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 30,521 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 17,927 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | -2.44% | 94,838 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 3,462 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 108,203 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 2,103 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 101,500 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 56,777 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 12,758 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,260 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 85,288 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 8,273 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 23,442 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,700 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,000 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 126,478 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 122,266 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 23,062 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,260 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 4,000 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 18,427 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,672 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 23,767 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 30,437 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 75,781 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,964 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 4,000 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 18,412 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 27,399 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 21,006 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,670 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 11,217 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9,000 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 83,159 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,627 |
| Dec 18, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 24,872 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 9,924 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 1,900 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -8.93% | 11,145 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,955 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,800 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,833 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 14,877 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 21,673 |
| Dec 2, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 1.79% | 25,852 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 151 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,235 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 11,518 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 99,211 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 61,570 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 13,256 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 20,533 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,050 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,044 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 1,090 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 120,451 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,105 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,211 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 2,087 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 48,387 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,509 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 45,726 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 94,083 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 25,983 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 25 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,000 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 29,901 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 5.26% | 57,925 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -8.06% | 28,814 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 88,777 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,083 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2 |
| Oct 9, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 81,646 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 18,234 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 25,364 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 1 |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 300 |
| Sep 29, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -1.47% | 9,791 |
| Sep 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.62% | 13,678 |
| Sep 24, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -7.14% | 31,186 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,135 |
| Sep 19, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 15,371 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,020 |
| Sep 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.25% | 15,026 |
| Sep 12, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 21,097 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 13,035 |
| Sep 10, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -6.06% | 145,105 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 31,793 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 125,185 |
| Sep 5, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 13.11% | 79,804 |