Nanollose Limited (NC6.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

-0.0010

(-4.76%)

At close: 11:39AM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	205,830
29 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
26 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	15,736
24 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	84,888
23 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	14,614
22 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
19 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	143,800
16 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
15 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	28,806
11 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	84,870
09 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	70,840
05 Apr 2024	0.0220	0.0240	0.0220	0.0240	0.0240	16,800
04 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Apr 2024	0.0230	0.0230	0.0210	0.0210	0.0210	200,000
02 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	105,018
27 Mar 2024	0.0240	0.0260	0.0240	0.0250	0.0250	257,358
26 Mar 2024	0.0250	0.0250	0.0220	0.0220	0.0220	96,401
25 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
22 Mar 2024	0.0250	0.0250	0.0230	0.0230	0.0230	306,647
21 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Mar 2024	0.0250	0.0260	0.0250	0.0260	0.0260	150,984
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
18 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	366,586
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22,000
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Mar 2024	0.0280	0.0280	0.0250	0.0250	0.0250	23,460
12 Mar 2024	0.0240	0.0280	0.0240	0.0280	0.0280	56,600
11 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	16,216
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	79,099
05 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,394
04 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	37,606
01 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	25,101
28 Feb 2024	0.0250	0.0250	0.0230	0.0250	0.0250	243,558
27 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	583,965
23 Feb 2024	0.0270	0.0300	0.0250	0.0250	0.0250	1,979,902
22 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	11,000
21 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	303
20 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
19 Feb 2024	0.0260	0.0300	0.0250	0.0300	0.0300	763,659
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	243,145
14 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
13 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	166,168
12 Feb 2024	0.0240	0.0300	0.0240	0.0300	0.0300	871,854
09 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	638,300
08 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	22,000
07 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	125,276
06 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	139,541
05 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	77,009
02 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	11,427
01 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	16,500
31 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
30 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	27,013
29 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
24 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	21,290
23 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	125,875
19 Jan 2024	0.0230	0.0250	0.0220	0.0250	0.0250	542,308
18 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
16 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	87,115
15 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	8,695
10 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	33,451
03 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	24,831
27 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	23,066
22 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	22,410
20 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
19 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	131,897
18 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
13 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
11 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	63,869
08 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	109,729
07 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	129,050
06 Dec 2023	0.0220	0.0240	0.0220	0.0230	0.0230	311,122
05 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	60,483
04 Dec 2023	0.0230	0.0250	0.0200	0.0250	0.0250	525,575
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6488-0.0082(-1.25%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.23-0.40(-0.48%)

GOLD2,307.50-50.20(-2.13%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Nanollose Limited (NC6.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6488
-0.0082(-1.25%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.23
-0.40(-0.48%)

GOLD
2,307.50
-50.20(-2.13%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)