NSX Limited (NSX.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

As of 01:21PM AEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	230,500
Apr 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 09, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	63,703
Apr 08, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	120,002
Apr 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	136,317
Apr 04, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	9,881
Apr 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	119
Apr 02, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	48
Mar 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	50,015
Mar 07, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,604
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	195,914
Mar 01, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,064
Feb 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	87
Feb 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 27, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	134,666
Feb 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	19,000
Feb 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	32,540
Feb 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	17,866
Feb 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	99,960
Feb 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 13, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	88,951
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40
Feb 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	21,592
Feb 07, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	2,883
Feb 06, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Feb 05, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Feb 02, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Feb 01, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Jan 31, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Jan 30, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Jan 29, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	28,914
Jan 25, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Jan 24, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Jan 23, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Jan 22, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	7,941
Jan 19, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Jan 18, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Jan 17, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Jan 16, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
Jan 15, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	4,941
Jan 12, 2024	0.0267	0.0267	0.0247	0.0247	0.0247	101,298
Jan 11, 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
Jan 10, 2024	0.0296	0.0296	0.0267	0.0267	0.0267	57,740
Jan 09, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 08, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 05, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 04, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 03, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Jan 02, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	151,171
Dec 29, 2023	0.0267	0.0267	0.0267	0.0267	0.0267	-
Dec 28, 2023	0.0267	0.0267	0.0267	0.0267	0.0267	-
Dec 27, 2023	0.0267	0.0267	0.0267	0.0267	0.0267	50,649
Dec 22, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
Dec 21, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
Dec 20, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
Dec 19, 2023	0.0267	0.0267	0.0247	0.0247	0.0247	181,519
Dec 18, 2023	0.0286	0.0286	0.0267	0.0267	0.0267	147,742
Dec 15, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	33,885
Dec 14, 2023	0.0296	0.0296	0.0286	0.0286	0.0286	50,660
Dec 13, 2023	0.0296	0.0296	0.0296	0.0296	0.0296	-
Dec 12, 2023	0.0296	0.0296	0.0296	0.0296	0.0296	135
Dec 11, 2023	0.0316	0.0316	0.0316	0.0316	0.0316	56,895
Dec 08, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
Dec 07, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
Dec 06, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
Dec 05, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	30,389
Dec 04, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
Dec 01, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
Nov 30, 2023	0.0286	0.0286	0.0286	0.0286	0.0286	50,649
Nov 29, 2023	0.0276	0.0276	0.0276	0.0276	0.0276	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL83.87+0.30(+0.36%)

Bitcoin CAD87,535.20-177.56(-0.20%)

NSX Limited (NSX.AX)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
83.87
+0.30(+0.36%)

Bitcoin CAD
87,535.20
-177.56(-0.20%)