Poseidon Nickel Limited (POS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 03:46PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,369,291
18 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	426,972
17 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	666,315
16 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	437,411
15 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	4,022,363
12 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,427,157
11 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,832,828
10 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	2,801,640
09 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,607,686
08 Apr 2024	0.0060	0.0070	0.0060	0.0065	0.0065	1,371,658
05 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,267,227
04 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,149,625
03 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	3,268,683
02 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,277,289
28 Mar 2024	0.0070	0.0070	0.0065	0.0065	0.0065	2,016,298
27 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,752,756
26 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,163,833
25 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	14,258,824
22 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	5,240,573
21 Mar 2024	0.0070	0.0070	0.0065	0.0070	0.0070	2,242,048
20 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	15,272,234
19 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	22,908,763
18 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	5,477,793
15 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	694,350
14 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,979,282
13 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,693,445
12 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,618,436
11 Mar 2024	0.0080	0.0080	0.0070	0.0075	0.0075	1,975,917
08 Mar 2024	0.0070	0.0075	0.0070	0.0070	0.0070	1,198,235
07 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	793,506
06 Mar 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,111,328
05 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	3,212,251
04 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	22,791,790
01 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,458,441
29 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,984,789
28 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	2,311,851
27 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	4,822,172
26 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,852,866
23 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,168,619
22 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	2,066,046
21 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	6,522,566
20 Feb 2024	0.0080	0.0080	0.0065	0.0070	0.0070	4,976,691
19 Feb 2024	0.0070	0.0080	0.0060	0.0080	0.0080	8,987,862
16 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,723,810
15 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	3,942,515
14 Feb 2024	0.0080	0.0080	0.0060	0.0070	0.0070	27,313,513
13 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,163,023
12 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	19,802,564
09 Feb 2024	0.0070	0.0075	0.0070	0.0070	0.0070	1,665,425
08 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	12,446,213
07 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,959,278
06 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	4,767,487
05 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,595,011
02 Feb 2024	0.0070	0.0075	0.0070	0.0070	0.0070	3,327,968
01 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	3,277,319
31 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,219,544
30 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	13,175,728
29 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	11,105,442
25 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,970,906
24 Jan 2024	0.0080	0.0080	0.0060	0.0070	0.0070	61,215,486
23 Jan 2024	0.0100	0.0100	0.0075	0.0080	0.0080	42,278,764
22 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,401,708
19 Jan 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,594,104
18 Jan 2024	0.0100	0.0105	0.0095	0.0100	0.0100	21,738,796
17 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	648,044
16 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	5,000,701
15 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,165,579
12 Jan 2024	0.0110	0.0115	0.0100	0.0100	0.0100	5,940,198
11 Jan 2024	0.0110	0.0115	0.0110	0.0110	0.0110	1,068,224
10 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,787,825
09 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,246,596
08 Jan 2024	0.0110	0.0115	0.0100	0.0100	0.0100	5,615,281
05 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	9,251,693
04 Jan 2024	0.0130	0.0130	0.0120	0.0125	0.0125	1,420,375
03 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,124,686
02 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,548,255
29 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	5,302,914
28 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,127,543
27 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,175,666
22 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	3,862,795
21 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	11,034,961
20 Dec 2023	0.0100	0.0115	0.0090	0.0110	0.0110	27,792,109
19 Dec 2023	0.0100	0.0110	0.0090	0.0090	0.0090	28,999,286
18 Dec 2023	0.0130	0.0130	0.0090	0.0100	0.0100	79,460,797
15 Dec 2023	0.0150	0.0150	0.0135	0.0140	0.0140	14,186,430
14 Dec 2023	0.0170	0.0170	0.0150	0.0150	0.0150	10,447,608
13 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	2,626,831
12 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	6,197,198
11 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	60,250
08 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	738,592
07 Dec 2023	0.0160	0.0165	0.0160	0.0160	0.0160	674,557
06 Dec 2023	0.0170	0.0170	0.0160	0.0170	0.0170	809,006
05 Dec 2023	0.0160	0.0170	0.0160	0.0160	0.0160	704,586
04 Dec 2023	0.0170	0.0170	0.0160	0.0170	0.0170	907,183
01 Dec 2023	0.0170	0.0170	0.0160	0.0160	0.0160	425,013
30 Nov 2023	0.0170	0.0170	0.0160	0.0170	0.0170	2,974,531
29 Nov 2023	0.0170	0.0170	0.0160	0.0170	0.0170	2,093,726
28 Nov 2023	0.0160	0.0170	0.0160	0.0160	0.0160	380,120
27 Nov 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,581,614
24 Nov 2023	0.0180	0.0180	0.0160	0.0160	0.0160	2,262,320
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6418-0.0007(-0.11%)

OIL83.31+0.58(+0.70%)

GOLD2,406.50+8.50(+0.35%)

Bitcoin AUD100,109.90+1,193.64(+1.21%)

Poseidon Nickel Limited (POS.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6418
-0.0007(-0.11%)

OIL
83.31
+0.58(+0.70%)

GOLD
2,406.50
+8.50(+0.35%)

Bitcoin AUD
100,109.90
+1,193.64(+1.21%)