Canada Markets closed

NSX Limited (NSX.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.06800.0000 (0.00%)
As of 10:39AM AEDT. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 20230.06800.06800.06800.06800.0680-
Jan 24, 20230.06800.06800.06800.06800.0680-
Jan 23, 20230.06800.06800.06800.06800.0680-
Jan 20, 20230.06800.06800.06800.06800.06808,126
Jan 19, 20230.07000.07000.06800.06800.068017,207
Jan 18, 20230.07050.07050.07000.07000.07004
Jan 17, 20230.07000.07000.07000.07000.070033,376
Jan 16, 20230.07200.07200.07100.07100.071052,192
Jan 13, 20230.08000.08000.07600.07800.0780245,927
Jan 12, 20230.07900.08000.07900.08000.080044,265
Jan 11, 20230.07600.07600.07600.07600.0760-
Jan 10, 20230.07700.08000.07600.07600.0760431,836
Jan 09, 20230.07000.07800.07000.07400.0740205,232
Jan 06, 20230.06800.06800.06800.06800.0680-
Jan 05, 20230.06800.06800.06800.06800.0680-
Jan 04, 20230.06800.07100.06800.06800.0680278,056
Jan 03, 20230.06800.06800.06800.06800.068023,204
Dec 30, 20220.06600.06700.06500.06600.0660120,599
Dec 29, 20220.06100.06500.06100.06500.0650119,488
Dec 28, 20220.05800.06300.05600.06300.0630606,648
Dec 23, 20220.05500.05500.05500.05500.055018,180
Dec 22, 20220.04500.04500.04200.04500.045099,304
Dec 21, 20220.05000.05000.05000.05000.050033,000
Dec 20, 20220.04100.04100.04000.04000.040085,696
Dec 19, 20220.04100.04100.04100.04100.041060,350
Dec 16, 20220.04300.04300.04300.04300.0430-
Dec 15, 20220.04200.04300.04200.04300.0430168,900
Dec 14, 20220.04500.04500.04300.04300.0430201,473
Dec 13, 20220.04500.04500.04500.04500.0450-
Dec 12, 20220.04500.04500.04500.04500.0450-
Dec 09, 20220.04500.04500.04500.04500.0450-
Dec 08, 20220.04500.04500.04500.04500.0450-
Dec 07, 20220.04500.04500.04500.04500.0450100,000
Dec 06, 20220.04500.04500.04500.04500.045049,665
Dec 05, 20220.04500.04500.04500.04500.0450-
Dec 02, 20220.05000.05000.04500.04500.0450621,481
Dec 01, 20220.04600.05000.04600.05000.0500183,362
Nov 30, 20220.05000.05000.04800.04800.0480163,821
Nov 29, 20220.05300.05550.05000.05000.0500144,906
Nov 28, 20220.05100.05100.05100.05100.05108,910
Nov 25, 20220.05200.05200.04800.04800.0480204,133
Nov 24, 20220.05000.05000.05000.05000.050045,000
Nov 23, 20220.04800.04800.04300.04500.0450721,541
Nov 22, 20220.04400.04500.04400.04400.0440471,554
Nov 21, 20220.04800.04800.04800.04800.0480104
Nov 18, 20220.04800.04800.04800.04800.048014,000
Nov 17, 20220.04800.04800.04800.04800.0480-
Nov 16, 20220.04800.04800.04800.04800.048030,622
Nov 15, 20220.04200.04600.04200.04600.0460768,418
Nov 14, 20220.03900.03900.03900.03900.0390-
Nov 11, 20220.03900.03900.03900.03900.0390-
Nov 10, 20220.03900.03900.03900.03900.0390-
Nov 09, 20220.04200.04300.03900.03900.0390135,262
Nov 08, 20220.04300.04300.04100.04100.041045,013
Nov 07, 20220.04300.04300.04200.04200.0420243,049
Nov 04, 20220.04200.04200.04200.04200.0420237
Nov 03, 20220.04300.04500.04300.04400.0440199,358
Nov 02, 20220.04100.04100.04100.04100.0410-
Nov 01, 20220.04200.04200.04100.04100.04102,361
Oct 31, 20220.04000.04100.04000.04100.0410134,606
Oct 28, 20220.03700.03700.03700.03700.037010,526
Oct 27, 20220.04100.04100.04000.04000.040066,565
Oct 26, 20220.04000.04000.04000.04000.0400-
Oct 25, 20220.04000.04000.04000.04000.0400-
Oct 24, 20220.04300.04300.04000.04000.0400429,179
Oct 21, 20220.04000.04000.04000.04000.040023,562
Oct 20, 20220.04000.04000.03500.03500.0350377,000
Oct 19, 20220.03900.03900.03900.03900.0390-
Oct 18, 20220.04200.04400.03500.03900.0390670,178
Oct 17, 20220.04000.04000.03800.03800.0380200,000
Oct 14, 20220.04400.04700.04000.04500.04501,325,738
Oct 13, 20220.03800.04000.03800.04000.0400158,016
Oct 12, 20220.03700.03800.03700.03800.038026,120
Oct 11, 20220.03800.03800.03700.03700.037017,062
Oct 10, 20220.03800.03800.03800.03800.0380262
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...