NAOS Ex-50 Opportunities Company Limited (NAC.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.7350

+0.0100

(+1.38%)

At close: 02:21PM AEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	10,000
May 02, 2024	0.7350	0.7350	0.7250	0.7250	0.7250	79,686
May 01, 2024	0.7550	0.7550	0.7300	0.7300	0.7300	16,751
Apr 30, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	20,766
Apr 29, 2024	0.7350	0.7350	0.7300	0.7300	0.7300	5,101
Apr 26, 2024	0.7200	0.7350	0.7200	0.7200	0.7200	49,820
Apr 24, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	4
Apr 23, 2024	0.7300	0.7300	0.7150	0.7200	0.7200	27,740
Apr 22, 2024	0.7250	0.7300	0.7250	0.7300	0.7300	30,025
Apr 19, 2024	0.7150	0.7300	0.7150	0.7150	0.7150	13,729
Apr 18, 2024	0.7250	0.7250	0.7150	0.7150	0.7150	5,002
Apr 17, 2024	0.7250	0.7250	0.7150	0.7150	0.7150	36,398
Apr 16, 2024	0.7100	0.7150	0.7100	0.7150	0.7150	100,000
Apr 15, 2024	0.7100	0.7150	0.7100	0.7150	0.7150	105,035
Apr 12, 2024	0.7100	0.7300	0.7100	0.7250	0.7250	124
Apr 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 10, 2024	0.7250	0.7250	0.7100	0.7100	0.7100	1,671
Apr 09, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	104,646
Apr 08, 2024	0.7100	0.7250	0.7050	0.7250	0.7250	13,294
Apr 05, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	10,903
Apr 04, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	12,296
Apr 03, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	110,875
Apr 02, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	28,000
Mar 28, 2024	0.7250	0.7250	0.7150	0.7150	0.7150	103,104
Mar 27, 2024	0.7250	0.7350	0.7250	0.7350	0.7350	14,253
Mar 26, 2024	0.7300	0.7350	0.7250	0.7250	0.7250	69,193
Mar 25, 2024	0.7300	0.7300	0.7250	0.7300	0.7300	14,706
Mar 22, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	23,384
Mar 21, 2024	0.7350	0.7350	0.7250	0.7350	0.7350	14,423
Mar 20, 2024	0.7300	0.7350	0.7300	0.7350	0.7350	4,569
Mar 19, 2024	0.7450	0.7450	0.7100	0.7100	0.7100	44,239
Mar 18, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	1,342
Mar 15, 2024	0.7450	0.7600	0.7450	0.7450	0.7450	36,150
Mar 14, 2024	0.7500	0.7500	0.7450	0.7450	0.7450	45,908
Mar 13, 2024	0.7650	0.7800	0.7500	0.7500	0.7500	67,430
Mar 12, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	19,078
Mar 11, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	700
Mar 11, 2024	0.015 Dividend
Mar 08, 2024	0.7850	0.7850	0.7850	0.7850	0.7700	33,402
Mar 07, 2024	0.7900	0.7900	0.7650	0.7650	0.7504	21,086
Mar 06, 2024	0.7900	0.7900	0.7850	0.7850	0.7700	51,790
Mar 05, 2024	0.7900	0.7900	0.7850	0.7850	0.7700	6,070
Mar 04, 2024	0.7900	0.7900	0.7850	0.7900	0.7749	31,971
Mar 01, 2024	0.7800	0.7900	0.7750	0.7900	0.7749	11,714
Feb 29, 2024	0.7750	0.7750	0.7750	0.7750	0.7602	-
Feb 28, 2024	0.7850	0.7850	0.7750	0.7750	0.7602	10,005
Feb 27, 2024	0.7850	0.7850	0.7850	0.7850	0.7700	2,500
Feb 26, 2024	0.7850	0.7850	0.7750	0.7750	0.7602	13,542
Feb 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7749	36,740
Feb 22, 2024	0.7850	0.7900	0.7850	0.7900	0.7749	101
Feb 21, 2024	0.7850	0.7850	0.7700	0.7700	0.7553	4,830
Feb 20, 2024	0.7950	0.7950	0.7800	0.7800	0.7651	29,565
Feb 19, 2024	0.8100	0.8100	0.8000	0.8000	0.7847	7,615
Feb 16, 2024	0.7950	0.7950	0.7900	0.7900	0.7749	17,250
Feb 15, 2024	0.8000	0.8000	0.8000	0.8000	0.7847	27,345
Feb 14, 2024	0.8050	0.8150	0.7950	0.7950	0.7798	91,210
Feb 13, 2024	0.8050	0.8200	0.8050	0.8200	0.8043	4,415
Feb 12, 2024	0.8350	0.8350	0.8150	0.8150	0.7994	6
Feb 09, 2024	0.8200	0.8300	0.8100	0.8150	0.7994	53,645
Feb 08, 2024	0.8400	0.8400	0.8200	0.8200	0.8043	2
Feb 07, 2024	0.8400	0.8400	0.8200	0.8200	0.8043	40,762
Feb 06, 2024	0.8300	0.8300	0.8300	0.8300	0.8141	1,042
Feb 05, 2024	0.8500	0.8500	0.8200	0.8200	0.8043	21,882
Feb 02, 2024	0.8200	0.8500	0.8200	0.8500	0.8338	10,004
Feb 01, 2024	0.8450	0.8450	0.8450	0.8450	0.8289	1,000
Jan 31, 2024	0.8400	0.8400	0.8250	0.8300	0.8141	20,005
Jan 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8239	-
Jan 29, 2024	0.8200	0.8400	0.8200	0.8400	0.8239	2,816
Jan 25, 2024	0.8250	0.8300	0.8250	0.8300	0.8141	10,972
Jan 24, 2024	0.8300	0.8300	0.8300	0.8300	0.8141	5
Jan 23, 2024	0.8100	0.8100	0.8100	0.8100	0.7945	400
Jan 22, 2024	0.8100	0.8100	0.8100	0.8100	0.7945	30,000
Jan 19, 2024	0.8200	0.8200	0.8050	0.8050	0.7896	38,977
Jan 18, 2024	0.8350	0.8350	0.8200	0.8200	0.8043	11,288
Jan 17, 2024	0.8350	0.8500	0.8300	0.8500	0.8338	38,014
Jan 16, 2024	0.8350	0.8350	0.8350	0.8350	0.8190	-
Jan 15, 2024	0.8350	0.8350	0.8350	0.8350	0.8190	-
Jan 12, 2024	0.8500	0.8500	0.8350	0.8350	0.8190	4
Jan 11, 2024	0.8400	0.8400	0.8350	0.8350	0.8190	2,527
Jan 10, 2024	0.8500	0.8500	0.8300	0.8300	0.8141	706
Jan 09, 2024	0.8500	0.8500	0.8350	0.8350	0.8190	4,900
Jan 08, 2024	0.8550	0.8550	0.8300	0.8300	0.8141	63,111
Jan 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8338	-
Jan 04, 2024	0.8500	0.8500	0.8500	0.8500	0.8338	2
Jan 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8338	4
Jan 02, 2024	0.8550	0.8550	0.8500	0.8500	0.8338	3,539
Dec 29, 2023	0.8450	0.8450	0.8450	0.8450	0.8289	-
Dec 28, 2023	0.8450	0.8450	0.8450	0.8450	0.8289	4
Dec 27, 2023	0.8250	0.8250	0.8250	0.8250	0.8092	-
Dec 22, 2023	0.8150	0.8250	0.8150	0.8250	0.8092	5,500
Dec 21, 2023	0.8350	0.8350	0.8350	0.8350	0.8190	16,000
Dec 20, 2023	0.8400	0.8400	0.8200	0.8350	0.8190	43,708
Dec 19, 2023	0.8300	0.8400	0.8300	0.8400	0.8239	20,639
Dec 18, 2023	0.8250	0.8300	0.8250	0.8300	0.8141	32,700
Dec 15, 2023	0.8550	0.8600	0.8400	0.8400	0.8239	56,138
Dec 14, 2023	0.8900	0.8900	0.8500	0.8500	0.8338	82,424
Dec 13, 2023	0.8650	0.8650	0.8650	0.8650	0.8485	-
Dec 12, 2023	0.8650	0.8650	0.8650	0.8650	0.8485	-
Dec 11, 2023	0.8650	0.8650	0.8650	0.8650	0.8485	636
Dec 08, 2023	0.9250	0.9250	0.8700	0.9000	0.8828	20,225
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0004(+0.06%)

CRUDE OIL78.88-0.07(-0.09%)

Bitcoin CAD81,167.22+2,352.12(+2.98%)

NAOS Ex-50 Opportunities Company Limited (NAC.AX)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0004(+0.06%)

CRUDE OIL
78.88
-0.07(-0.09%)

Bitcoin CAD
81,167.22
+2,352.12(+2.98%)