DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Robinhood shares surge as company tops Wall St. estimates for quarterly profit, revenue

NAOS Small Cap Opportunities Company Limited (NSC.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.5950

-0.0050

(-0.83%)

At close: 03:41PM AEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.6000	0.6000	0.5900	0.5950	0.5950	97,301
May 07, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	29,151
May 06, 2024	0.6050	0.6050	0.5900	0.5950	0.5950	83,343
May 03, 2024	0.6100	0.6100	0.6000	0.6050	0.6050	14,743
May 02, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	12,624
May 01, 2024	0.6050	0.6100	0.6000	0.6050	0.6050	61,222
Apr 30, 2024	0.6050	0.6100	0.6050	0.6100	0.6100	136,677
Apr 29, 2024	0.6100	0.6100	0.6000	0.6050	0.6050	72,142
Apr 26, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	23,961
Apr 24, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	190,530
Apr 23, 2024	0.6200	0.6200	0.6050	0.6050	0.6050	125,839
Apr 22, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	9,989
Apr 19, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	56,156
Apr 18, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	7,693
Apr 17, 2024	0.6150	0.6200	0.6100	0.6200	0.6200	65,257
Apr 16, 2024	0.6150	0.6150	0.6000	0.6050	0.6050	166,014
Apr 15, 2024	0.6200	0.6275	0.6100	0.6200	0.6200	32,599
Apr 12, 2024	0.6350	0.6350	0.6150	0.6250	0.6250	152,729
Apr 11, 2024	0.6300	0.6450	0.6200	0.6450	0.6450	307,266
Apr 10, 2024	0.6350	0.6500	0.6350	0.6500	0.6500	183,562
Apr 09, 2024	0.6350	0.6400	0.6300	0.6300	0.6300	92,684
Apr 08, 2024	0.6200	0.6350	0.6200	0.6350	0.6350	198,483
Apr 05, 2024	0.6200	0.6300	0.6200	0.6250	0.6250	107,243
Apr 04, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	95,404
Apr 03, 2024	0.6200	0.6250	0.6200	0.6200	0.6200	80,754
Apr 02, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	86,001
Mar 28, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	12,320
Mar 27, 2024	0.6250	0.6300	0.6200	0.6200	0.6200	51,429
Mar 26, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	852
Mar 25, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	56,838
Mar 22, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	57,465
Mar 21, 2024	0.6150	0.6200	0.6150	0.6150	0.6150	132,496
Mar 20, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	49,760
Mar 19, 2024	0.6150	0.6250	0.6150	0.6150	0.6150	144,674
Mar 18, 2024	0.6200	0.6250	0.6200	0.6200	0.6200	90,883
Mar 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	6,888
Mar 14, 2024	0.6200	0.6250	0.6150	0.6150	0.6150	92,373
Mar 13, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	48,682
Mar 12, 2024	0.6250	0.6250	0.6100	0.6150	0.6150	106,522
Mar 11, 2024	0.6350	0.6350	0.6150	0.6250	0.6250	17,496
Mar 11, 2024	0.0125 Dividend
Mar 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6175	118,170
Mar 07, 2024	0.6250	0.6300	0.6250	0.6300	0.6175	36,584
Mar 06, 2024	0.6250	0.6250	0.6250	0.6250	0.6126	10,251
Mar 05, 2024	0.6250	0.6250	0.6200	0.6200	0.6077	68,980
Mar 04, 2024	0.6250	0.6250	0.6150	0.6250	0.6126	126,836
Mar 01, 2024	0.6250	0.6250	0.6200	0.6200	0.6077	45,406
Feb 29, 2024	0.6350	0.6350	0.6200	0.6200	0.6077	10,512
Feb 28, 2024	0.6300	0.6350	0.6250	0.6250	0.6126	155,753
Feb 27, 2024	0.6300	0.6350	0.6300	0.6350	0.6224	150,468
Feb 26, 2024	0.6250	0.6350	0.6250	0.6300	0.6175	44,943
Feb 23, 2024	0.6200	0.6250	0.6150	0.6250	0.6126	23,860
Feb 22, 2024	0.6250	0.6250	0.6200	0.6200	0.6077	15,044
Feb 21, 2024	0.6250	0.6250	0.6200	0.6200	0.6077	2,005
Feb 20, 2024	0.6250	0.6250	0.6200	0.6200	0.6077	44,140
Feb 19, 2024	0.6250	0.6300	0.6250	0.6300	0.6175	47,449
Feb 16, 2024	0.6350	0.6350	0.6200	0.6300	0.6175	133,260
Feb 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6175	53
Feb 14, 2024	0.6300	0.6350	0.6300	0.6300	0.6175	23,040
Feb 13, 2024	0.6350	0.6400	0.6325	0.6325	0.6200	104,770
Feb 12, 2024	0.6250	0.6400	0.6250	0.6400	0.6273	106,125
Feb 09, 2024	0.6350	0.6350	0.6250	0.6250	0.6126	44,855
Feb 08, 2024	0.6300	0.6300	0.6250	0.6300	0.6175	83,516
Feb 07, 2024	0.6350	0.6350	0.6250	0.6250	0.6126	51,696
Feb 06, 2024	0.6250	0.6350	0.6250	0.6300	0.6175	144,167
Feb 05, 2024	0.6500	0.6500	0.6275	0.6300	0.6175	307,359
Feb 02, 2024	0.6500	0.6500	0.6450	0.6475	0.6347	108,903
Feb 01, 2024	0.6500	0.6550	0.6500	0.6550	0.6420	127,190
Jan 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6371	86,576
Jan 30, 2024	0.6500	0.6500	0.6450	0.6500	0.6371	46,731
Jan 29, 2024	0.6500	0.6525	0.6500	0.6500	0.6371	70,955
Jan 25, 2024	0.6550	0.6550	0.6450	0.6450	0.6322	108,436
Jan 24, 2024	0.6550	0.6550	0.6450	0.6500	0.6371	16,044
Jan 23, 2024	0.6500	0.6600	0.6500	0.6600	0.6469	48,387
Jan 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6371	46,019
Jan 19, 2024	0.6500	0.6500	0.6400	0.6500	0.6371	57,499
Jan 18, 2024	0.6550	0.6550	0.6475	0.6475	0.6347	119,409
Jan 17, 2024	0.6550	0.6550	0.6550	0.6550	0.6420	5,000
Jan 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6371	5,000
Jan 15, 2024	0.6550	0.6550	0.6550	0.6550	0.6420	10,529
Jan 12, 2024	0.6600	0.6600	0.6575	0.6575	0.6445	144
Jan 11, 2024	0.6600	0.6650	0.6550	0.6550	0.6420	75,590
Jan 10, 2024	0.6700	0.6700	0.6600	0.6700	0.6567	50,427
Jan 09, 2024	0.6650	0.6700	0.6600	0.6700	0.6567	69,760
Jan 08, 2024	0.6750	0.6750	0.6750	0.6750	0.6616	11,000
Jan 05, 2024	0.6700	0.6700	0.6700	0.6700	0.6567	8,598
Jan 04, 2024	0.6650	0.6700	0.6600	0.6600	0.6469	36,505
Jan 03, 2024	0.6700	0.6700	0.6650	0.6650	0.6518	18,853
Jan 02, 2024	0.6750	0.6750	0.6750	0.6750	0.6616	10
Dec 29, 2023	0.6700	0.6750	0.6650	0.6650	0.6518	41,593
Dec 28, 2023	0.6750	0.6750	0.6650	0.6700	0.6567	40,248
Dec 27, 2023	0.6750	0.6750	0.6750	0.6750	0.6616	45
Dec 22, 2023	0.6650	0.6750	0.6600	0.6650	0.6518	43,396
Dec 21, 2023	0.6700	0.6750	0.6700	0.6700	0.6567	99,498
Dec 20, 2023	0.6750	0.6750	0.6700	0.6700	0.6567	34,938
Dec 19, 2023	0.6700	0.6700	0.6650	0.6650	0.6518	63,011
Dec 18, 2023	0.6700	0.6700	0.6700	0.6700	0.6567	23,900
Dec 15, 2023	0.6700	0.6750	0.6700	0.6750	0.6616	21,666
Dec 14, 2023	0.6700	0.6750	0.6700	0.6700	0.6567	28,902
Dec 13, 2023	0.6700	0.6700	0.6700	0.6700	0.6567	3,301
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7290+0.0003(+0.04%)

CRUDE OIL79.22+0.84(+1.07%)

Bitcoin CAD84,483.45-1,985.66(-2.30%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

NAOS Small Cap Opportunities Company Limited (NSC.AX)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7290
+0.0003(+0.04%)

CRUDE OIL
79.22
+0.84(+1.07%)

Bitcoin CAD
84,483.45
-1,985.66(-2.30%)