Australia markets closed

NuCoal Resources Limited (NCR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0110+0.0010 (+10.00%)
At close: 03:35PM AEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.01000.01100.01000.01100.011010,000
08 Aug 20220.01000.01000.01000.01000.0100300
05 Aug 20220.01000.01000.00900.00900.00901,002,410
04 Aug 20220.00900.00900.00900.00900.0090-
03 Aug 20220.00900.00900.00900.00900.0090450,000
02 Aug 20220.00900.00900.00900.00900.0090-
01 Aug 20220.00900.00900.00900.00900.0090-
29 July 20220.00900.00900.00900.00900.0090-
28 July 20220.00900.00900.00900.00900.009033,666
27 July 20220.01100.01100.00900.00950.00951,914,050
26 July 20220.01100.01100.01100.01100.0110-
25 July 20220.01100.01100.01100.01100.0110-
22 July 20220.01100.01100.01100.01100.0110-
21 July 20220.01100.01100.01100.01100.0110-
20 July 20220.01100.01100.01100.01100.0110527,778
19 July 20220.01100.01100.01100.01100.0110-
18 July 20220.01100.01100.01100.01100.0110-
15 July 20220.01100.01100.01100.01100.01109,974
14 July 20220.01000.01000.01000.01000.0100-
13 July 20220.01000.01000.01000.01000.0100-
12 July 20220.01000.01000.01000.01000.010080,000
11 July 20220.01000.01000.01000.01000.0100-
08 July 20220.01000.01000.01000.01000.0100-
07 July 20220.01000.01000.01000.01000.0100-
06 July 20220.01000.01000.01000.01000.0100-
05 July 20220.01000.01000.01000.01000.0100-
04 July 20220.01000.01000.01000.01000.0100-
01 July 20220.01100.01100.01000.01000.0100220,000
30 June 20220.01100.01100.01100.01100.011027,148
29 June 20220.01000.01000.01000.01000.0100-
28 June 20220.01000.01000.01000.01000.01003,374
27 June 20220.01100.01100.00900.01000.01002,136,462
24 June 20220.01000.01000.01000.01000.010015,000
23 June 20220.01000.01000.01000.01000.0100-
22 June 20220.01000.01000.01000.01000.0100-
21 June 20220.01000.01000.01000.01000.0100-
20 June 20220.01100.01100.01000.01000.0100225,000
17 June 20220.01100.01100.01100.01100.0110200,000
16 June 20220.01100.01200.01100.01200.012085,265
15 June 20220.01000.01000.01000.01000.0100-
14 June 20220.01000.01000.01000.01000.0100500,000
10 June 20220.01000.01000.01000.01000.0100-
09 June 20220.01000.01000.01000.01000.0100-
08 June 20220.01000.01000.01000.01000.010025,000
07 June 20220.01000.01000.01000.01000.010018,762
06 June 20220.01000.01000.01000.01000.0100410,650
03 June 20220.01100.01100.01100.01100.011040,909
02 June 20220.01000.01200.01000.01200.012050,002
01 June 20220.01100.01100.01000.01000.0100920,909
31 May 20220.01100.01100.01000.01100.0110800,000
30 May 20220.01100.01100.01100.01100.011010,000
27 May 20220.01100.01100.01100.01100.0110102,000
26 May 20220.01100.01100.01100.01100.011089,822
25 May 20220.01000.01000.01000.01000.0100-
24 May 20220.01000.01000.01000.01000.0100-
23 May 20220.01000.01000.01000.01000.0100171,260
20 May 20220.01000.01000.01000.01000.010085,000
19 May 20220.01000.01000.01000.01000.0100-
18 May 20220.01000.01000.01000.01000.0100-
17 May 20220.01100.01100.01000.01000.0100100,178
16 May 20220.01100.01100.01100.01100.0110644,095
13 May 20220.01100.01100.01100.01100.0110-
12 May 20220.01100.01100.01100.01100.0110-
11 May 20220.01100.01100.01100.01100.0110-
10 May 20220.01100.01100.01100.01100.0110-
09 May 20220.01100.01100.01100.01100.0110358,231
06 May 20220.01200.01200.01100.01100.01101,109,551
05 May 20220.01200.01200.01100.01200.01201,815,370
04 May 20220.01200.01200.01100.01200.01201,220,393
03 May 20220.01100.01200.01000.01000.01001,200,073
02 May 20220.01100.01100.00950.01000.01001,131,566
29 Apr 20220.01100.01100.01100.01100.0110546,259
28 Apr 20220.01100.01100.01100.01100.0110879,436
27 Apr 20220.01000.01000.01000.01000.0100-
26 Apr 20220.01000.01000.01000.01000.010050,000
22 Apr 20220.01200.01200.00900.00900.00901,530,526
21 Apr 20220.01200.01200.01200.01200.0120-
20 Apr 20220.01200.01250.01200.01200.01201,284,633
19 Apr 20220.01200.01300.01200.01300.0130125,030
14 Apr 20220.01200.01200.01200.01200.0120200,000
13 Apr 20220.01200.01200.01200.01200.0120238,470
12 Apr 20220.01200.01200.01200.01200.0120-
11 Apr 20220.01300.01300.01200.01200.0120673,545
08 Apr 20220.01250.01250.01250.01250.0125-
07 Apr 20220.01200.01300.01200.01250.0125843,355
06 Apr 20220.01200.01300.01100.01300.01302,270,759
05 Apr 20220.01000.01400.01000.01200.01202,496,521
04 Apr 20220.01100.01100.01000.01000.0100157,061
01 Apr 20220.01000.01000.01000.01000.0100609,000
31 Mar 20220.01000.01000.01000.01000.010010,000
30 Mar 20220.01000.01000.01000.01000.0100-
29 Mar 20220.01000.01000.01000.01000.010057,500
28 Mar 20220.01000.01000.01000.01000.010022,000
25 Mar 20220.01100.01100.01000.01000.0100908,256
24 Mar 20220.01000.01000.01000.01000.0100-
23 Mar 20220.01000.01050.01000.01000.0100998,928
22 Mar 20220.00900.00900.00900.00900.009015,000
21 Mar 20220.01000.01000.01000.01000.010018,333
18 Mar 20220.01000.01000.01000.01000.0100-
17 Mar 20220.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...