ASX · NTD · stock
NTAW Holdings Limited (NTD) stock price history
Every ASX trading session of NTAW Holdings Limited from Dec 14, 2017 to Sep 28, 2026: 2,222 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTD adjusted close, 2017 to 2026
- A$1.54
- All time high, 2022
- A$0.3350
- 52 week high, A$0.1500 low
- 2,222
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
NTD key facts
- NTAW Holdings Limited (NTD) closed at A$0.2000 on Sep 28, 2026 on ASX.
- NTD's all time high close is A$1.54, set on Jan 11, 2022; its all time low close is A$0.1600 on Jun 1, 2026.
- NTD's 52 week range is A$0.1500 to A$0.3350.
- NTD returned -41.2% over the year to Sep 28, 2026 and -81.0% over five years.
- Since Dec 14, 2017 NTD returned -79%, -16.4% a year compounded.
- NTD's deepest drawdown was -89.6% from Jan 11, 2022 to Jun 1, 2026.
- DataCedar holds 2,222 daily sessions of NTD history from Dec 14, 2017 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
NTD price chart, 2017 to 2026
NTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | +8.1% |
| 6 months | +14.3% |
| Year to date | -13.0% |
| 1 year | -41.2% |
| 3 years | -75.3% |
| 5 years | -81.0% |
| 10 years | n/a |
| Since Dec 14, 2017 | -79.3% |
| Compound annual growth, 8.8 years | -16.4% |
NTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.54 on Jan 11, 2022
- All time low close
- A$0.1600 on Jun 1, 2026
- 52 week high
- A$0.3350 on Oct 1, 2025
- 52 week low
- A$0.1500 on Mar 26, 2026
- Deepest drawdown
- -89.6% from Jan 11, 2022 to Jun 1, 2026, not yet recovered
- Best single session
- +26.5% on Jan 9, 2025
- Worst single session
- -42.2% on Nov 13, 2018
- Volatility, 1 year annualised
- 74.1%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2020, +114%
- Worst calendar year
- 2024, -67%
NTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 14, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2400 | A$0.2550 | A$0.1500 | A$0.2000 | -13.0% | 8.5M | 188 |
| 2025 | A$0.2575 | A$0.3650 | A$0.1600 | A$0.2300 | -11.5% | 20M | 253 |
| 2024 | A$0.7800 | A$0.7950 | A$0.2200 | A$0.2600 | -66.7% | 22M | 254 |
| 2023 | A$0.5400 | A$0.9150 | A$0.5050 | A$0.7800 | +44.4% | 17.8M | 252 |
| 2022 | A$1.37 | A$1.56 | A$0.5350 | A$0.5400 | -60.6% | 30.2M | 251 |
| 2021 | A$0.8498 | A$1.44 | A$0.6941 | A$1.37 | +62.3% | 46.5M | 254 |
| 2020 | A$0.3948 | A$0.9254 | A$0.1824 | A$0.8453 | +114.1% | 47.4M | 255 |
| 2019 | A$0.3741 | A$0.4309 | A$0.2787 | A$0.3948 | +5.5% | 49.1M | 253 |
| 2018 | A$0.9249 | A$1.01 | A$0.3474 | A$0.3741 | -59.4% | 56.1M | 253 |
| 2017 | A$0.9657 | A$1.01 | A$0.9100 | A$0.9212 | n/a | 12.7M | 9 |
NTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2000 | +11.1% |
| August 2026 | A$0.1800 | -7.7% |
| July 2026 | A$0.1950 | -2.5% |
| June 2026 | A$0.2000 | +14.3% |
| May 2026 | A$0.1750 | -12.5% |
| April 2026 | A$0.2000 | +14.3% |
| March 2026 | A$0.1750 | -14.6% |
| February 2026 | A$0.2050 | -10.9% |
| January 2026 | A$0.2300 | 0.0% |
| December 2025 | A$0.2300 | -17.9% |
| November 2025 | A$0.2800 | -6.7% |
| October 2025 | A$0.3000 | -10.4% |
About the NTD data
Daily bars. 2,222 sessions from Dec 14, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NTD share price history
