Nagambie Resources Limited (NAG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

-0.0030

(-21.43%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0130	0.0130	0.0110	0.0110	0.0110	932,312
23 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	397,321
22 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	76,923
19 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
17 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	138,050
16 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,108,924
15 Apr 2024	0.0120	0.0125	0.0120	0.0120	0.0120	355,030
12 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	274,060
11 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	537,272
10 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	175,534
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	200,164
08 Apr 2024	0.0150	0.0150	0.0130	0.0140	0.0140	689,133
05 Apr 2024	0.0140	0.0150	0.0130	0.0150	0.0150	1,126,738
04 Apr 2024	0.0135	0.0140	0.0135	0.0140	0.0140	150,000
03 Apr 2024	0.0140	0.0160	0.0130	0.0140	0.0140	1,008,188
02 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,174,272
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	314,924
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	128,008
22 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	170,724
21 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	776,929
20 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,303,976
19 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	156,017
18 Mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	658,737
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	36,000
14 Mar 2024	0.0150	0.0150	0.0145	0.0150	0.0150	810,970
13 Mar 2024	0.0170	0.0170	0.0140	0.0140	0.0140	296,300
12 Mar 2024	0.0170	0.0170	0.0150	0.0150	0.0150	1,514,323
11 Mar 2024	0.0230	0.0230	0.0130	0.0160	0.0160	5,960,484
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,151
07 Mar 2024	0.0230	0.0250	0.0230	0.0250	0.0250	227,348
06 Mar 2024	0.0230	0.0240	0.0210	0.0210	0.0210	474,839
05 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	195,068
04 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Mar 2024	0.0250	0.0280	0.0240	0.0240	0.0240	817,739
29 Feb 2024	0.0250	0.0290	0.0250	0.0290	0.0290	206,007
28 Feb 2024	0.0300	0.0300	0.0230	0.0240	0.0240	1,110,181
27 Feb 2024	0.0250	0.0290	0.0250	0.0290	0.0290	545,061
26 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	79,950
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
22 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	375,680
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	-
19 Feb 2024	0.0270	0.0270	0.0240	0.0240	0.0240	521,787
16 Feb 2024	0.0260	0.0280	0.0250	0.0250	0.0250	898,650
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	17,458
14 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	192,748
13 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	357,000
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	83,807
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,200
08 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	18,555
07 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	681,343
06 Feb 2024	0.0270	0.0280	0.0240	0.0250	0.0250	2,470,057
05 Feb 2024	0.0290	0.0300	0.0260	0.0300	0.0300	729,136
02 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	110,000
01 Feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	427,990
31 Jan 2024	0.0310	0.0310	0.0270	0.0280	0.0280	438,997
30 Jan 2024	0.0280	0.0280	0.0270	0.0280	0.0280	65,282
29 Jan 2024	0.0260	0.0260	0.0240	0.0240	0.0240	649,402
25 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	9,076
24 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
23 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	514,613
18 Jan 2024	0.0250	0.0280	0.0230	0.0280	0.0280	333,083
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,800
15 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,070,282
12 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 Jan 2024	0.0290	0.0290	0.0270	0.0270	0.0270	41,540
10 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,071
09 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
08 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	56,749
04 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	17,347
03 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,399
29 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	475,000
28 Dec 2023	0.0295	0.0300	0.0290	0.0290	0.0290	358,347
27 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	34,077
22 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
21 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	200,000
20 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	325,000
19 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Dec 2023	0.0270	0.0290	0.0270	0.0270	0.0270	294,213
13 Dec 2023	0.0280	0.0300	0.0280	0.0280	0.0280	331,984
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	209,555
08 Dec 2023	0.0300	0.0320	0.0300	0.0320	0.0320	66,383
07 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	200
06 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,077
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	51,911
04 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
01 Dec 2023	0.0310	0.0310	0.0270	0.0300	0.0300	272,441
30 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7
29 Nov 2023	0.0340	0.0340	0.0300	0.0300	0.0300	20,174
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6512+0.0012(+0.19%)

OIL82.94+0.13(+0.16%)

GOLD2,329.20-9.20(-0.39%)

Bitcoin AUD98,729.19-3,788.72(-3.70%)

Nagambie Resources Limited (NAG.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6512
+0.0012(+0.19%)

OIL
82.94
+0.13(+0.16%)

GOLD
2,329.20
-9.20(-0.39%)

Bitcoin AUD
98,729.19
-3,788.72(-3.70%)