Nutritional Growth Solutions Ltd. (NGS.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0060

+0.0020

(+50.00%)

At close: 03:34PM AEST

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0040	0.0060	0.0040	0.0060	0.0060	1,792,729
Apr 23, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	406,797
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	800,000
Apr 19, 2024	0.0060	0.0080	0.0050	0.0050	0.0050	1,746,311
Apr 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,556
Apr 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	25,000
Apr 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
Apr 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,739
Apr 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,633,010
Apr 10, 2024	0.0080	0.0080	0.0060	0.0070	0.0070	1,835,144
Apr 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	522,000
Apr 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	161,553
Apr 03, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	819,000
Apr 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	301,239
Mar 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	148,315
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	207,480
Mar 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	124,171
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Mar 20, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	561,591
Mar 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	82
Mar 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 11, 2024	0.0115	0.0140	0.0115	0.0130	0.0130	819,814
Mar 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	35,472
Mar 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	396,356
Mar 01, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	608,019
Feb 29, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	130,384
Feb 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 26, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	80,071
Feb 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	34,000
Feb 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	71
Feb 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	144,035
Feb 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	699,576
Feb 14, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	350,000
Feb 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	71
Feb 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 09, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	607,241
Feb 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	850,585
Feb 07, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	655,015
Feb 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	397,415
Feb 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	126,998
Feb 02, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	2,368,780
Feb 01, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,288,993
Jan 31, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	1,102,806
Jan 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	106,714
Jan 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	62
Jan 25, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	92,043
Jan 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	62
Jan 19, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	81,250
Jan 18, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	64,800
Jan 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,499,938
Jan 16, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,256,863
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	528,715
Jan 11, 2024	0.0150	0.0180	0.0150	0.0160	0.0160	4,904,309
Jan 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 09, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	839,249
Jan 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	603,303
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,813
Jan 02, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	3,274,461
Dec 29, 2023	0.0140	0.0140	0.0130	0.0140	0.0140	57,928
Dec 28, 2023	0.0130	0.0140	0.0130	0.0140	0.0140	452,127
Dec 27, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 22, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	899
Dec 21, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 20, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	80,000
Dec 19, 2023	0.0130	0.0130	0.0110	0.0130	0.0130	523,438
Dec 18, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	208,219
Dec 15, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	808,448
Dec 14, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 13, 2023	0.0125	0.0130	0.0125	0.0130	0.0130	1,650,000
Dec 12, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	850,080
Dec 11, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	400,000
Dec 08, 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,069,461
Dec 07, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	890,000
Dec 06, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,260,056
Dec 05, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 04, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	450,000
Dec 01, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,371,705
Nov 30, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 29, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7316-0.0004(-0.06%)

CRUDE OIL83.65+0.29(+0.35%)

Bitcoin CAD91,195.92+199.11(+0.22%)

Nutritional Growth Solutions Ltd. (NGS.AX)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7316
-0.0004(-0.06%)

CRUDE OIL
83.65
+0.29(+0.35%)

Bitcoin CAD
91,195.92
+199.11(+0.22%)