Nutritional Growth Solutions Ltd. (NGS.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 10:32AM AEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 683,570 |
| Apr 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 203,906 |
| Apr 24, 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 451,004 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 415,319 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 268,797 |
| Apr 10, 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 853,788 |
| Apr 09, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,805 |
| Apr 08, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 78,000 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 43,888 |
| Apr 03, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 193,408 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,918 |
| Mar 20, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 398,702 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 310,129 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 54,481 |
| Mar 01, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 67,199 |
| Feb 29, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 74,712 |
| Feb 28, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 25,000 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 194 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 194 |
| Feb 14, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 194 |
| Feb 13, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 24,929 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 274,276 |
| Feb 08, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 216,112 |
| Feb 07, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 244,400 |
| Feb 06, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 244,400 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 1,052,261 |
| Feb 01, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 82,000 |
| Jan 31, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 23,635 |
| Jan 30, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,377 |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,200 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,200 |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 681,773 |
| Jan 15, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 127,253 |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,361,297 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 361,351 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 196,768 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 377,625 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 258,000 |
| Dec 14, 2023 | - | - | - | - | - | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 42,000 |
| Dec 11, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
| Dec 08, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,539,202 |
| Dec 07, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 190,000 |
| Dec 06, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
| Dec 05, 2023 | - | - | - | - | - | - |
| Dec 04, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.