NAOS Emerging Opportunities Company Limited (NCC.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.5750

0.0000

(0.00%)

As of 11:05AM AEST. Market open.

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	0.5750	0.5750	0.5750	0.5750	0.5750	15
May 02, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	37,341
May 01, 2024	0.5650	0.5750	0.5650	0.5750	0.5750	99,866
Apr 30, 2024	0.5700	0.5700	0.5650	0.5700	0.5700	43,443
Apr 29, 2024	0.5700	0.5800	0.5650	0.5700	0.5700	34,161
Apr 26, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	67,826
Apr 24, 2024	0.5800	0.5800	0.5700	0.5750	0.5750	13,317
Apr 23, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	30,500
Apr 22, 2024	0.5850	0.5850	0.5700	0.5700	0.5700	36,001
Apr 19, 2024	0.5800	0.5800	0.5750	0.5800	0.5800	50,336
Apr 18, 2024	0.5950	0.5950	0.5700	0.5750	0.5750	43,109
Apr 17, 2024	0.5950	0.6000	0.5850	0.5850	0.5850	85,476
Apr 16, 2024	0.5850	0.5850	0.5750	0.5850	0.5850	32,068
Apr 15, 2024	0.5900	0.5950	0.5700	0.5700	0.5700	157,845
Apr 12, 2024	0.5900	0.5900	0.5750	0.5900	0.5900	40,734
Apr 11, 2024	0.6150	0.6250	0.6000	0.6000	0.6000	356,532
Apr 10, 2024	0.6250	0.6300	0.6250	0.6250	0.6250	83,656
Apr 09, 2024	0.6400	0.6400	0.6200	0.6250	0.6250	146,062
Apr 08, 2024	0.6375	0.6400	0.6375	0.6400	0.6400	33,388
Apr 05, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	26,153
Apr 04, 2024	0.6450	0.6450	0.6350	0.6400	0.6400	17,700
Apr 03, 2024	0.6350	0.6500	0.6350	0.6475	0.6475	21,965
Apr 02, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	9,422
Mar 28, 2024	0.6500	0.6500	0.6350	0.6350	0.6350	91,588
Mar 27, 2024	0.6550	0.6600	0.6450	0.6600	0.6600	14,327
Mar 26, 2024	0.6650	0.6650	0.6400	0.6400	0.6400	76,314
Mar 25, 2024	0.6800	0.6800	0.6500	0.6600	0.6600	51,731
Mar 25, 2024	0.0375 Dividend
Mar 22, 2024	0.6700	0.6850	0.6700	0.6850	0.6475	100,911
Mar 21, 2024	0.6650	0.6800	0.6650	0.6700	0.6333	53,299
Mar 20, 2024	0.6700	0.6700	0.6650	0.6650	0.6286	56,047
Mar 19, 2024	0.6550	0.6800	0.6550	0.6700	0.6333	168,544
Mar 18, 2024	0.6650	0.6650	0.6600	0.6600	0.6239	12,274
Mar 15, 2024	0.6600	0.6600	0.6550	0.6550	0.6191	31,608
Mar 14, 2024	0.6600	0.6650	0.6550	0.6550	0.6191	46,496
Mar 13, 2024	0.6600	0.6700	0.6500	0.6600	0.6239	167,264
Mar 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6239	195,687
Mar 11, 2024	0.6750	0.6800	0.6600	0.6600	0.6239	148,277
Mar 08, 2024	0.6600	0.6750	0.6600	0.6600	0.6239	94,591
Mar 07, 2024	0.6800	0.6800	0.6800	0.6800	0.6428	7,147
Mar 06, 2024	0.6800	0.6800	0.6650	0.6650	0.6286	109,530
Mar 05, 2024	0.6850	0.6900	0.6700	0.6850	0.6475	247,564
Mar 04, 2024	0.6600	0.6950	0.6600	0.6950	0.6570	65,141
Mar 01, 2024	0.6500	0.6500	0.6400	0.6450	0.6097	53,927
Feb 29, 2024	0.6500	0.6550	0.6450	0.6550	0.6191	78,043
Feb 28, 2024	0.6500	0.6500	0.6400	0.6450	0.6097	2,025
Feb 27, 2024	0.6450	0.6500	0.6300	0.6400	0.6050	190,103
Feb 26, 2024	0.6250	0.6400	0.6250	0.6400	0.6050	43,775
Feb 23, 2024	0.6400	0.6400	0.6300	0.6400	0.6050	112,063
Feb 22, 2024	0.6300	0.6350	0.6300	0.6350	0.6002	72,155
Feb 21, 2024	0.6250	0.6250	0.6200	0.6200	0.5861	36,987
Feb 20, 2024	0.6200	0.6250	0.6200	0.6250	0.5908	31,842
Feb 19, 2024	0.6350	0.6350	0.6150	0.6250	0.5908	33,165
Feb 16, 2024	0.6200	0.6350	0.6200	0.6350	0.6002	72,743
Feb 15, 2024	0.6300	0.6350	0.6200	0.6200	0.5861	15,164
Feb 14, 2024	0.6300	0.6350	0.6150	0.6300	0.5955	80,154
Feb 13, 2024	0.6300	0.6300	0.6250	0.6250	0.5908	16,299
Feb 12, 2024	0.6350	0.6350	0.6200	0.6200	0.5861	89,584
Feb 09, 2024	0.6250	0.6350	0.6200	0.6350	0.6002	45,800
Feb 08, 2024	0.6350	0.6350	0.6250	0.6250	0.5908	61,567
Feb 07, 2024	0.6300	0.6350	0.6200	0.6200	0.5861	85,772
Feb 06, 2024	0.6300	0.6350	0.6150	0.6300	0.5955	126,817
Feb 05, 2024	0.6400	0.6400	0.6350	0.6350	0.6002	9,575
Feb 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6050	76,811
Feb 01, 2024	0.6400	0.6500	0.6300	0.6450	0.6097	83,536
Jan 31, 2024	0.6350	0.6400	0.6300	0.6300	0.5955	39,562
Jan 30, 2024	0.6400	0.6500	0.6350	0.6350	0.6002	42,053
Jan 29, 2024	0.6600	0.6600	0.6400	0.6400	0.6050	26,177
Jan 25, 2024	0.6350	0.6350	0.6350	0.6350	0.6002	10,888
Jan 24, 2024	0.6250	0.6300	0.6150	0.6300	0.5955	31,216
Jan 23, 2024	0.6250	0.6250	0.6100	0.6250	0.5908	159,055
Jan 22, 2024	0.6250	0.6250	0.6200	0.6250	0.5908	11,840
Jan 19, 2024	0.6300	0.6350	0.6200	0.6200	0.5861	41,550
Jan 18, 2024	0.6350	0.6350	0.6100	0.6100	0.5766	124,803
Jan 17, 2024	0.6550	0.6550	0.6200	0.6350	0.6002	197,463
Jan 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6239	-
Jan 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6239	222
Jan 12, 2024	0.6700	0.6700	0.6550	0.6600	0.6239	69,801
Jan 11, 2024	0.6600	0.6700	0.6600	0.6600	0.6239	49,193
Jan 10, 2024	0.6600	0.6600	0.6500	0.6600	0.6239	9,339
Jan 09, 2024	0.6600	0.6600	0.6450	0.6450	0.6097	10,188
Jan 08, 2024	0.6550	0.6700	0.6550	0.6600	0.6239	60,127
Jan 05, 2024	0.6550	0.6550	0.6550	0.6550	0.6191	5,372
Jan 04, 2024	0.6550	0.6550	0.6550	0.6550	0.6191	529
Jan 03, 2024	0.6550	0.6550	0.6500	0.6500	0.6144	1,612
Jan 02, 2024	0.6600	0.6625	0.6550	0.6550	0.6191	15,839
Dec 29, 2023	0.6550	0.6550	0.6550	0.6550	0.6191	38,578
Dec 28, 2023	0.6650	0.6650	0.6500	0.6500	0.6144	38,917
Dec 27, 2023	0.6500	0.6650	0.6400	0.6650	0.6286	21,707
Dec 22, 2023	0.6400	0.6550	0.6350	0.6400	0.6050	32,012
Dec 21, 2023	0.6400	0.6400	0.6250	0.6350	0.6002	75,611
Dec 20, 2023	0.6700	0.6700	0.6500	0.6500	0.6144	28,599
Dec 19, 2023	0.6700	0.6700	0.6700	0.6700	0.6333	21,507
Dec 18, 2023	0.6750	0.6750	0.6650	0.6700	0.6333	72,310
Dec 15, 2023	0.6600	0.6750	0.6450	0.6500	0.6144	93,918
Dec 14, 2023	0.6400	0.6500	0.6400	0.6500	0.6144	45,457
Dec 13, 2023	0.6450	0.6450	0.6350	0.6350	0.6002	9,614
Dec 12, 2023	0.6400	0.6400	0.6350	0.6350	0.6002	39,833
Dec 11, 2023	0.6400	0.6400	0.6350	0.6400	0.6050	28,033
Dec 08, 2023	0.6400	0.6400	0.6400	0.6400	0.6050	3,010
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/USD0.7320+0.0006(+0.09%)

CRUDE OIL79.28+0.33(+0.42%)

Bitcoin CAD81,176.68+2,366.87(+3.00%)

NAOS Emerging Opportunities Company Limited (NCC.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
0.7320
+0.0006(+0.09%)

CRUDE OIL
79.28
+0.33(+0.42%)

Bitcoin CAD
81,176.68
+2,366.87(+3.00%)