Australia markets close in 1 hour 45 minutes

NAOS Emerging Opportunities Company Limited (NCC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5800+0.0050 (+0.87%)
As of 01:57PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.58000.58000.58000.58000.580018,075
01 May 20240.56500.57500.56500.57500.575099,866
30 Apr 20240.57000.57000.56500.57000.570043,443
29 Apr 20240.57000.58000.56500.57000.570034,161
26 Apr 20240.58000.58000.57000.57000.570067,826
24 Apr 20240.58000.58000.57000.57500.575013,317
23 Apr 20240.58000.58000.57000.57000.570030,500
22 Apr 20240.58500.58500.57000.57000.570036,001
19 Apr 20240.58000.58000.57500.58000.580050,336
18 Apr 20240.59500.59500.57000.57500.575043,109
17 Apr 20240.59500.60000.58500.58500.585085,476
16 Apr 20240.58500.58500.57500.58500.585032,068
15 Apr 20240.59000.59500.57000.57000.5700157,845
12 Apr 20240.59000.59000.57500.59000.590040,734
11 Apr 20240.61500.62500.60000.60000.6000356,532
10 Apr 20240.62500.63000.62500.62500.625083,656
09 Apr 20240.64000.64000.62000.62500.6250146,062
08 Apr 20240.63750.64000.63750.64000.640033,388
05 Apr 20240.63500.64000.63500.64000.640026,153
04 Apr 20240.64500.64500.63500.64000.640017,700
03 Apr 20240.63500.65000.63500.64750.647521,965
02 Apr 20240.65000.65000.65000.65000.65009,422
28 Mar 20240.65000.65000.63500.63500.635091,588
27 Mar 20240.65500.66000.64500.66000.660014,327
26 Mar 20240.66500.66500.64000.64000.640076,314
25 Mar 20240.68000.68000.65000.66000.660051,731
25 Mar 20240.0375 Dividend
22 Mar 20240.67000.68500.67000.68500.6475100,911
21 Mar 20240.66500.68000.66500.67000.633353,299
20 Mar 20240.67000.67000.66500.66500.628656,047
19 Mar 20240.65500.68000.65500.67000.6333168,544
18 Mar 20240.66500.66500.66000.66000.623912,274
15 Mar 20240.66000.66000.65500.65500.619131,608
14 Mar 20240.66000.66500.65500.65500.619146,496
13 Mar 20240.66000.67000.65000.66000.6239167,264
12 Mar 20240.66000.66000.66000.66000.6239195,687
11 Mar 20240.67500.68000.66000.66000.6239148,277
08 Mar 20240.66000.67500.66000.66000.623994,591
07 Mar 20240.68000.68000.68000.68000.64287,147
06 Mar 20240.68000.68000.66500.66500.6286109,530
05 Mar 20240.68500.69000.67000.68500.6475247,564
04 Mar 20240.66000.69500.66000.69500.657065,141
01 Mar 20240.65000.65000.64000.64500.609753,927
29 Feb 20240.65000.65500.64500.65500.619178,043
28 Feb 20240.65000.65000.64000.64500.60972,025
27 Feb 20240.64500.65000.63000.64000.6050190,103
26 Feb 20240.62500.64000.62500.64000.605043,775
23 Feb 20240.64000.64000.63000.64000.6050112,063
22 Feb 20240.63000.63500.63000.63500.600272,155
21 Feb 20240.62500.62500.62000.62000.586136,987
20 Feb 20240.62000.62500.62000.62500.590831,842
19 Feb 20240.63500.63500.61500.62500.590833,165
16 Feb 20240.62000.63500.62000.63500.600272,743
15 Feb 20240.63000.63500.62000.62000.586115,164
14 Feb 20240.63000.63500.61500.63000.595580,154
13 Feb 20240.63000.63000.62500.62500.590816,299
12 Feb 20240.63500.63500.62000.62000.586189,584
09 Feb 20240.62500.63500.62000.63500.600245,800
08 Feb 20240.63500.63500.62500.62500.590861,567
07 Feb 20240.63000.63500.62000.62000.586185,772
06 Feb 20240.63000.63500.61500.63000.5955126,817
05 Feb 20240.64000.64000.63500.63500.60029,575
02 Feb 20240.64000.64000.64000.64000.605076,811
01 Feb 20240.64000.65000.63000.64500.609783,536
31 Jan 20240.63500.64000.63000.63000.595539,562
30 Jan 20240.64000.65000.63500.63500.600242,053
29 Jan 20240.66000.66000.64000.64000.605026,177
25 Jan 20240.63500.63500.63500.63500.600210,888
24 Jan 20240.62500.63000.61500.63000.595531,216
23 Jan 20240.62500.62500.61000.62500.5908159,055
22 Jan 20240.62500.62500.62000.62500.590811,840
19 Jan 20240.63000.63500.62000.62000.586141,550
18 Jan 20240.63500.63500.61000.61000.5766124,803
17 Jan 20240.65500.65500.62000.63500.6002197,463
16 Jan 20240.66000.66000.66000.66000.6239-
15 Jan 20240.66000.66000.66000.66000.6239222
12 Jan 20240.67000.67000.65500.66000.623969,801
11 Jan 20240.66000.67000.66000.66000.623949,193
10 Jan 20240.66000.66000.65000.66000.62399,339
09 Jan 20240.66000.66000.64500.64500.609710,188
08 Jan 20240.65500.67000.65500.66000.623960,127
05 Jan 20240.65500.65500.65500.65500.61915,372
04 Jan 20240.65500.65500.65500.65500.6191529
03 Jan 20240.65500.65500.65000.65000.61441,612
02 Jan 20240.66000.66250.65500.65500.619115,839
29 Dec 20230.65500.65500.65500.65500.619138,578
28 Dec 20230.66500.66500.65000.65000.614438,917
27 Dec 20230.65000.66500.64000.66500.628621,707
22 Dec 20230.64000.65500.63500.64000.605032,012
21 Dec 20230.64000.64000.62500.63500.600275,611
20 Dec 20230.67000.67000.65000.65000.614428,599
19 Dec 20230.67000.67000.67000.67000.633321,507
18 Dec 20230.67500.67500.66500.67000.633372,310
15 Dec 20230.66000.67500.64500.65000.614493,918
14 Dec 20230.64000.65000.64000.65000.614445,457
13 Dec 20230.64500.64500.63500.63500.60029,614
12 Dec 20230.64000.64000.63500.63500.600239,833
11 Dec 20230.64000.64000.63500.64000.605028,033
08 Dec 20230.64000.64000.64000.64000.60503,010
07 Dec 20230.63500.64500.63500.63500.600238,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...