Australia markets closed

Next Science Limited (NXS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3400+0.0250 (+7.94%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.33500.34000.32000.34000.3400201,976
24 Apr 20240.38000.38000.31000.31500.3150877,171
23 Apr 20240.42500.43000.40000.42000.4200195,607
22 Apr 20240.43000.43000.41500.42500.4250116,519
19 Apr 20240.47000.47000.41000.43500.4350383,845
18 Apr 20240.42000.50000.41000.47000.4700496,033
17 Apr 20240.40000.44000.39000.41500.4150302,807
16 Apr 20240.37500.40000.36000.38000.3800259,169
15 Apr 20240.33500.38000.33500.38000.3800125,473
12 Apr 20240.34000.35000.34000.34000.340021,155
11 Apr 20240.34500.34500.34000.34000.34005,446
10 Apr 20240.34500.35000.34000.34000.340080,853
09 Apr 20240.34000.35000.33500.34500.345054,592
08 Apr 20240.34000.34500.33500.33500.335016,008
05 Apr 20240.35500.35500.35000.35000.350046,164
04 Apr 20240.35500.36000.35500.36000.360032,221
03 Apr 20240.35000.35500.35000.35500.355038,808
02 Apr 20240.33500.36000.31500.35000.3500184,701
28 Mar 20240.34500.34500.31500.32500.325096,425
27 Mar 20240.35500.35500.33500.33500.335064,481
26 Mar 20240.37500.37500.35750.36000.360065,429
25 Mar 20240.38000.38000.37000.38000.380011,768
22 Mar 20240.36500.38000.36500.38000.380018,359
21 Mar 20240.36000.37000.35500.37000.370024,496
20 Mar 20240.35000.37500.35000.37500.37509,471
19 Mar 20240.38000.38000.36000.38000.380065,838
18 Mar 20240.38000.38500.38000.38500.385014,540
15 Mar 20240.38000.38500.37000.38500.3850136,787
14 Mar 20240.38500.38500.38500.38500.38503,058
13 Mar 20240.37000.38500.37000.38000.3800146,079
12 Mar 20240.36500.38000.35000.37000.3700280,637
11 Mar 20240.35500.36500.35500.36500.365021,728
08 Mar 20240.37000.38000.35000.35500.3550139,983
07 Mar 20240.37500.37500.37000.37000.370037,027
06 Mar 20240.36500.38000.36000.37000.370052,542
05 Mar 20240.37000.39000.36000.39000.390078,841
04 Mar 20240.34000.36000.33500.36000.360068,008
01 Mar 20240.32000.35000.32000.35000.350062,138
29 Feb 20240.31000.33000.31000.31500.3150135,685
28 Feb 20240.35000.35000.28500.32000.3200256,155
27 Feb 20240.35000.38000.34000.34500.3450211,152
26 Feb 20240.35000.36500.35000.35000.350058,922
23 Feb 20240.35000.35500.35000.35000.350034,530
22 Feb 20240.35000.36000.34000.35000.350031,068
21 Feb 20240.35500.35500.34000.34500.3450160,406
20 Feb 20240.36000.36000.34500.35500.3550152,269
19 Feb 20240.35500.36500.35500.36000.3600158,251
16 Feb 20240.32500.36000.32500.35500.3550131,504
15 Feb 20240.32500.32500.32500.32500.3250-
14 Feb 20240.33000.33000.31500.32500.325016,277
13 Feb 20240.33500.34000.32000.34000.340054,921
12 Feb 20240.33000.33500.32000.33500.3350344,227
09 Feb 20240.32000.33500.31000.33500.3350235,833
08 Feb 20240.33000.33000.32500.32500.32505,158
07 Feb 20240.33000.33000.32500.32500.325010,579
06 Feb 20240.32000.32000.32000.32000.320013,456
05 Feb 20240.35500.35500.31000.31000.310092,200
02 Feb 20240.34000.35500.32000.34500.3450598,439
01 Feb 20240.34500.34750.34000.34500.345032,894
31 Jan 20240.35000.35500.31500.34000.3400292,928
30 Jan 20240.30500.36500.30500.36500.3650558,247
29 Jan 20240.34000.34000.30000.30000.3000136,887
25 Jan 20240.34250.34500.32500.34500.345024,357
24 Jan 20240.35000.35000.32500.34500.345087,540
23 Jan 20240.36000.36000.33000.35500.355070,259
22 Jan 20240.37000.37000.36500.36500.365025,464
19 Jan 20240.36000.37500.34500.36500.365062,086
18 Jan 20240.37500.37500.36000.37000.370041,954
17 Jan 20240.34500.38000.34000.38000.3800169,662
16 Jan 20240.36500.38000.33500.33500.335033,004
15 Jan 20240.37500.37500.35500.36500.365027,277
12 Jan 20240.38000.38000.37500.37500.375049,325
11 Jan 20240.38000.38000.36500.36500.365036,932
10 Jan 20240.36500.39000.36500.38000.380057,162
09 Jan 20240.37000.37500.35500.37500.375012,527
08 Jan 20240.37500.37500.36500.36500.365052,481
05 Jan 20240.36000.37500.36000.37000.3700229,251
04 Jan 20240.34500.34500.33500.34500.345058,414
03 Jan 20240.34500.35000.34500.34500.345016,662
02 Jan 20240.34500.36500.34500.35500.3550102,756
29 Dec 20230.34500.38000.34000.34000.3400171,144
28 Dec 20230.35000.36000.33000.33000.3300276,585
27 Dec 20230.30000.32000.27500.29000.2900103,565
22 Dec 20230.31500.33000.30000.30000.3000102,562
21 Dec 20230.31000.32500.29000.29000.2900133,016
20 Dec 20230.35500.35500.30500.31500.315053,764
19 Dec 20230.34000.34000.29000.34000.3400300,610
18 Dec 20230.28000.35000.28000.33500.3350297,827
15 Dec 20230.22000.28000.21500.28000.28001,402,736
14 Dec 20230.21000.22000.21000.21500.215090,074
13 Dec 20230.22000.22000.21000.21000.2100438,006
12 Dec 20230.22000.22500.21000.22000.2200344,292
11 Dec 20230.23500.23500.22000.22000.2200120,142
08 Dec 20230.23000.23000.22750.23000.230046,675
07 Dec 20230.23000.23500.22500.22500.2250122,457
06 Dec 20230.23000.23000.22500.22500.2250341,200
05 Dec 20230.23000.23000.22500.23000.230029,245
04 Dec 20230.23000.23500.21500.22000.2200437,927
01 Dec 20230.24000.24000.23500.23500.235019,606
30 Nov 20230.23500.24000.22500.24000.2400281,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...