Canada Markets close in 2 hrs 32 mins

NSX Limited (NSX.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.04700.0000 (0.00%)
At close: 04:05PM AEDT
Time Period:
Oct 08, 2021 - Oct 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20220.03800.03800.03800.03800.0380943
Oct 06, 20220.03800.03800.03700.03700.0370100,131
Oct 05, 20220.03800.03800.03700.03800.038081,499
Oct 04, 20220.03900.03900.03900.03900.039024,492
Oct 03, 20220.03900.03900.03900.03900.039090,754
Sept 30, 20220.03500.03600.03500.03500.035013,499
Sept 29, 20220.03500.03500.03500.03500.035013,953
Sept 28, 20220.04000.04000.03500.03500.035083,500
Sept 27, 20220.04000.04000.04000.04000.0400500
Sept 26, 20220.04500.04500.04500.04500.0450-
Sept 23, 20220.04500.04500.04500.04500.045014,155
Sept 21, 20220.04500.04500.04500.04500.045041,000
Sept 20, 20220.04500.04500.04500.04500.0450-
Sept 19, 20220.04700.04700.04500.04500.04509,870
Sept 16, 20220.04700.04700.04700.04700.0470212
Sept 15, 20220.04700.04700.04700.04700.047020,255
Sept 14, 20220.04700.04700.04700.04700.0470-
Sept 13, 20220.04700.04700.04700.04700.047031,546
Sept 12, 20220.04700.04700.04700.04700.0470-
Sept 09, 20220.04700.04700.04700.04700.0470-
Sept 08, 20220.04700.04700.04700.04700.0470-
Sept 07, 20220.04500.04700.04500.04700.047030,212
Sept 06, 20220.04500.04500.04500.04500.0450-
Sept 05, 20220.04300.04500.04300.04500.0450180,857
Sept 02, 20220.04300.04300.04300.04300.0430-
Sept 01, 20220.04800.04800.04300.04300.043084,351
Aug 31, 20220.04600.04700.04600.04700.047013,059
Aug 30, 20220.04500.04600.04500.04500.0450154,739
Aug 29, 20220.04200.04500.04200.04500.0450409,987
Aug 26, 20220.04500.04600.04400.04500.0450380,876
Aug 25, 20220.04100.04200.04100.04200.042023,125
Aug 24, 20220.04600.04600.03500.04000.0400168,267
Aug 23, 20220.04870.04870.04670.04670.0467687
Aug 22, 20220.04870.04870.04870.04870.0487103
Aug 19, 20220.04960.04960.04960.04960.0496100
Aug 18, 20220.04870.04870.04870.04870.0487649
Aug 17, 20220.04960.04960.04770.04960.04968,669
Aug 16, 20220.04960.05060.04670.04960.0496250,520
Aug 15, 20220.05660.05660.05660.05660.0566-
Aug 12, 20220.05700.05700.05700.05700.0570-
Aug 11, 20220.05700.05700.05700.05700.0570-
Aug 10, 20220.05700.05700.05700.05700.05702,089
Aug 09, 20220.06100.06100.05600.05600.0560121,749
Aug 08, 20220.06000.06000.06000.06000.0600-
Aug 05, 20220.06000.06000.06000.06000.0600-
Aug 04, 20220.06000.06000.06000.06000.0600-
Aug 03, 20220.06000.06000.06000.06000.0600-
Aug 02, 20220.06000.06000.06000.06000.0600-
Aug 01, 20220.06000.06000.06000.06000.0600-
Jul 29, 20220.06000.06000.06000.06000.06003,703
Jul 28, 20220.06800.06800.06000.06000.060029,294
Jul 27, 20220.06000.06400.06000.06400.064090,845
Jul 26, 20220.06000.06000.06000.06000.0600-
Jul 25, 20220.06000.06000.06000.06000.0600498
Jul 22, 20220.06000.06000.06000.06000.060011,820
Jul 21, 20220.05500.06000.05500.06000.0600365,836
Jul 20, 20220.05000.05000.05000.05000.0500207,553
Jul 19, 20220.04500.04500.04500.04500.0450-
Jul 18, 20220.04500.04500.04500.04500.0450-
Jul 15, 20220.04500.04500.04500.04500.0450-
Jul 14, 20220.04500.04500.04500.04500.045068,953
Jul 13, 20220.04300.04300.04300.04300.0430100,000
Jul 12, 20220.04700.04700.04400.04500.0450126,222
Jul 11, 20220.04200.04200.04200.04200.0420-
Jul 08, 20220.04200.04200.04200.04200.04202
Jul 07, 20220.04200.04200.04200.04200.0420-
Jul 06, 20220.04000.04200.04000.04200.042097,999
Jul 05, 20220.04000.04000.03900.04000.04001,063,520
Jul 04, 20220.03600.03600.03500.03500.0350161,924
Jul 01, 20220.03600.03600.03500.03500.035078,999
Jun 30, 20220.02900.03400.02700.03300.0330568,257
Jun 29, 20220.02800.02800.02800.02800.0280-
Jun 28, 20220.02800.03100.02800.02800.0280301,837
Jun 27, 20220.02500.02700.02500.02700.0270108,357
Jun 24, 20220.02800.02800.02200.02500.0250380,443
Jun 23, 20220.02800.02800.02800.02800.02805,000
Jun 22, 20220.02900.02900.02800.02800.028085,016
Jun 21, 20220.03200.03200.02900.02900.0290205,868
Jun 20, 20220.03200.03500.03200.03500.0350954,425
Jun 17, 20220.03500.03500.03000.03000.0300174,979
Jun 16, 20220.03300.03500.03300.03500.035082,441
Jun 15, 20220.03200.03300.03200.03300.033035,000
Jun 14, 20220.04300.04300.04100.04100.041036,130
Jun 10, 20220.04400.04400.04400.04400.0440-
Jun 09, 20220.04500.04500.04400.04400.044014,984
Jun 08, 20220.04400.04400.04400.04400.0440-
Jun 07, 20220.04500.04500.04400.04400.04405,000
Jun 06, 20220.04600.04600.04500.04500.0450215,243
Jun 03, 20220.04700.04700.04600.04600.046029,600
Jun 02, 20220.04800.04800.04600.04600.046029,857
Jun 01, 20220.05100.05100.05100.05100.051098
May 31, 20220.05000.05000.05000.05000.0500598
May 30, 20220.04900.04900.04900.04900.0490-
May 27, 20220.04800.04900.04700.04900.0490309,125
May 26, 20220.05100.05100.05100.05100.051013,155
May 25, 20220.05100.05100.05100.05100.051010,000
May 24, 20220.05100.05200.05100.05100.051054,575
May 23, 20220.05100.05100.05100.05100.0510-
May 20, 20220.05100.05100.05100.05100.0510-
May 19, 20220.05500.05500.05100.05100.051058,099
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...