Canada Markets open in 2 hrs 9 mins

NSX Limited (NSX.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.02800.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
May 18, 20220.05500.05500.05500.05500.05509,531
May 17, 20220.05500.05500.05500.05500.055063,344
May 16, 20220.05500.05500.05500.05500.0550-
May 13, 20220.05500.05500.05500.05500.055010,000
May 12, 20220.05500.05500.05500.05500.055010,000
May 11, 20220.05500.05500.05500.05500.0550100,000
May 10, 20220.05900.05900.05900.05900.0590-
May 09, 20220.05900.05900.05900.05900.059020,000
May 06, 20220.05500.05500.05500.05500.0550-
May 05, 20220.05500.05500.05500.05500.0550-
May 04, 20220.05600.05600.05500.05500.0550293,659
May 03, 20220.05600.05600.05600.05600.0560150,000
May 02, 20220.06000.06000.06000.06000.060029,249
Apr 29, 20220.06000.06000.06000.06000.0600-
Apr 28, 20220.06600.06600.06000.06000.06003,502
Apr 27, 20220.06600.06600.06600.06600.06607,088
Apr 26, 20220.06500.06500.06500.06500.0650-
Apr 22, 20220.06300.06500.06300.06500.065041,746
Apr 21, 20220.06100.06100.06100.06100.0610109,234
Apr 20, 20220.06000.06100.06000.06100.061049,753
Apr 19, 20220.06000.06000.06000.06000.0600-
Apr 14, 20220.06000.06000.06000.06000.0600-
Apr 13, 20220.06000.06100.06000.06000.060058,500
Apr 12, 20220.06100.06100.06000.06000.060079,372
Apr 11, 20220.06000.06000.06000.06000.060025,034
Apr 08, 20220.05800.05800.05800.05800.0580-
Apr 07, 20220.05800.05800.05800.05800.0580-
Apr 06, 20220.05800.05800.05800.05800.0580700,000
Apr 05, 20220.05700.06000.05700.06000.0600733,249
Apr 04, 20220.05800.05800.05500.05500.055014,000
Apr 01, 20220.06000.06000.05800.05800.058015,034
Mar 31, 20220.05900.05900.05900.05900.0590-
Mar 30, 20220.05900.05900.05900.05900.0590-
Mar 29, 20220.05900.05900.05900.05900.0590-
Mar 28, 20220.06400.06400.05900.05900.059018,904
Mar 25, 20220.06000.06500.06000.06500.0650115,526
Mar 24, 20220.06200.06200.06000.06000.0600388,800
Mar 23, 20220.06500.06500.06500.06500.065091,649
Mar 22, 20220.06500.06700.06500.06500.065015,555
Mar 21, 20220.06500.06500.06300.06500.065041,166
Mar 18, 20220.06600.06600.06500.06500.0650383,071
Mar 17, 20220.06500.06700.06500.06500.06501,037,892
Mar 16, 20220.06500.06500.06500.06500.0650-
Mar 15, 20220.06600.06600.06500.06500.0650554,995
Mar 14, 20220.07000.07000.06300.06300.063028,500
Mar 11, 20220.07500.07500.07500.07500.075063,097
Mar 10, 20220.07000.07000.07000.07000.070035,000
Mar 09, 20220.07000.07200.07000.07000.0700214,995
Mar 08, 20220.06100.07000.06100.07000.0700534,223
Mar 07, 20220.06200.06200.06200.06200.062020,000
Mar 04, 20220.06100.06100.06100.06100.061015,720
Mar 03, 20220.06500.06500.06000.06000.060092,990
Mar 02, 20220.06200.06500.06200.06500.065029,077
Mar 01, 20220.06000.06000.06000.06000.0600-
Feb 28, 20220.06300.06300.06000.06000.0600132,058
Feb 25, 20220.06800.06800.06800.06800.068012,500
Feb 24, 20220.07100.07100.07000.07000.0700183,865
Feb 23, 20220.07300.07300.07100.07100.0710369,851
Feb 22, 20220.07300.07400.07300.07300.0730115,000
Feb 21, 20220.07700.07700.07300.07700.0770226,789
Feb 18, 20220.07500.07900.07500.07900.079096,200
Feb 17, 20220.07500.07500.07500.07500.0750-
Feb 16, 20220.07500.07500.07500.07500.0750-
Feb 15, 20220.07500.07500.07500.07500.07503,100
Feb 14, 20220.08200.08200.08000.08000.080022,259
Feb 11, 20220.07500.07500.07500.07500.075011,900
Feb 10, 20220.07500.07500.07500.07500.0750-
Feb 09, 20220.07500.07500.07500.07500.075010,000
Feb 08, 20220.07500.07500.07500.07500.0750-
Feb 07, 20220.07500.07500.07500.07500.0750-
Feb 04, 20220.07500.07500.07500.07500.075010,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...