NSX Limited (NSX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 03:53PM AEST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	63,703
08 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	120,002
05 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	136,317
04 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	9,881
03 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	119
02 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	48
18 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	50,015
07 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,604
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0230	0.0230	0.0200	0.0200	0.0200	195,914
01 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,064
29 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	87
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Feb 2024	0.0230	0.0240	0.0220	0.0220	0.0220	134,666
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	19,000
23 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	32,540
19 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	17,866
15 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	99,960
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Feb 2024	0.0230	0.0230	0.0210	0.0210	0.0210	88,951
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40
09 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	21,592
07 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	2,883
06 Feb 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
05 Feb 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
02 Feb 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
01 Feb 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
31 Jan 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
30 Jan 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
29 Jan 2024	0.0257	0.0257	0.0257	0.0257	0.0257	28,914
25 Jan 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
24 Jan 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
23 Jan 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
22 Jan 2024	0.0247	0.0247	0.0247	0.0247	0.0247	7,941
19 Jan 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
18 Jan 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
17 Jan 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
16 Jan 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
15 Jan 2024	0.0257	0.0257	0.0257	0.0257	0.0257	4,941
12 Jan 2024	0.0267	0.0267	0.0247	0.0247	0.0247	101,298
11 Jan 2024	0.0267	0.0267	0.0267	0.0267	0.0267	-
10 Jan 2024	0.0296	0.0296	0.0267	0.0267	0.0267	57,740
09 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
08 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
05 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
04 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
03 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
02 Jan 2024	0.0296	0.0296	0.0296	0.0296	0.0296	151,171
29 Dec 2023	0.0267	0.0267	0.0267	0.0267	0.0267	-
28 Dec 2023	0.0267	0.0267	0.0267	0.0267	0.0267	-
27 Dec 2023	0.0267	0.0267	0.0267	0.0267	0.0267	50,649
22 Dec 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
21 Dec 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
20 Dec 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
19 Dec 2023	0.0267	0.0267	0.0247	0.0247	0.0247	181,519
18 Dec 2023	0.0286	0.0286	0.0267	0.0267	0.0267	147,742
15 Dec 2023	0.0286	0.0286	0.0286	0.0286	0.0286	33,885
14 Dec 2023	0.0296	0.0296	0.0286	0.0286	0.0286	50,660
13 Dec 2023	0.0296	0.0296	0.0296	0.0296	0.0296	-
12 Dec 2023	0.0296	0.0296	0.0296	0.0296	0.0296	135
11 Dec 2023	0.0316	0.0316	0.0316	0.0316	0.0316	56,895
08 Dec 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
07 Dec 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
06 Dec 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
05 Dec 2023	0.0286	0.0286	0.0286	0.0286	0.0286	30,389
04 Dec 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
01 Dec 2023	0.0286	0.0286	0.0286	0.0286	0.0286	-
30 Nov 2023	0.0286	0.0286	0.0286	0.0286	0.0286	50,649
29 Nov 2023	0.0276	0.0276	0.0276	0.0276	0.0276	-
28 Nov 2023	0.0276	0.0276	0.0276	0.0276	0.0276	-
27 Nov 2023	0.0276	0.0276	0.0276	0.0276	0.0276	5,064
24 Nov 2023	0.0276	0.0276	0.0276	0.0276	0.0276	-
23 Nov 2023	0.0276	0.0276	0.0276	0.0276	0.0276	-
22 Nov 2023	0.0276	0.0276	0.0276	0.0276	0.0276	-
21 Nov 2023	0.0276	0.0276	0.0276	0.0276	0.0276	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6401-0.0044(-0.68%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.48+0.07(+0.08%)

GOLD2,390.50+7.50(+0.31%)

Bitcoin AUD97,362.21-5,882.06(-5.70%)

NSX Limited (NSX.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6401
-0.0044(-0.68%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.48
+0.07(+0.08%)

GOLD
2,390.50
+7.50(+0.31%)

Bitcoin AUD
97,362.21
-5,882.06(-5.70%)