Nanollose Limited (NC6.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:54PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 49,869 |
| 06 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 136,841 |
| 03 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,211 |
| 02 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 91,789 |
| 01 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.