Nido Education Limited (NDO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9300

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.8900	0.9300	0.8900	0.9300	0.9300	20,000
01 May 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
30 Apr 2024	0.9150	0.9300	0.8950	0.9300	0.9300	44,640
29 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
26 Apr 2024	0.9150	0.9300	0.9150	0.9300	0.9300	35,010
24 Apr 2024	0.9000	0.9150	0.9000	0.9150	0.9150	1,452
23 Apr 2024	0.9250	0.9250	0.9250	0.9250	0.9250	20,000
22 Apr 2024	0.8900	0.9000	0.8900	0.9000	0.9000	33,916
19 Apr 2024	0.9250	0.9300	0.8900	0.9300	0.9300	1,860,143
18 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4,936
17 Apr 2024	0.8950	0.9150	0.8900	0.9150	0.9150	8,990
16 Apr 2024	0.9100	0.9200	0.9000	0.9000	0.9000	7,247
15 Apr 2024	0.9050	0.9050	0.9000	0.9000	0.9000	32,713
12 Apr 2024	0.9200	0.9250	0.9100	0.9100	0.9100	16,300
11 Apr 2024	0.9250	0.9300	0.9200	0.9200	0.9200	71,709
10 Apr 2024	0.9300	0.9650	0.9250	0.9650	0.9650	80,200
09 Apr 2024	0.9350	0.9350	0.9300	0.9300	0.9300	4,471
08 Apr 2024	0.9350	0.9350	0.9300	0.9300	0.9300	200,794
05 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	148,675
04 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	3
03 Apr 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
02 Apr 2024	0.9200	0.9250	0.9200	0.9250	0.9250	27,882
28 Mar 2024	0.9150	0.9300	0.9100	0.9300	0.9300	267,820
27 Mar 2024	0.9200	0.9200	0.9100	0.9100	0.9100	47,747
26 Mar 2024	0.9200	0.9250	0.9200	0.9250	0.9250	13,000
25 Mar 2024	0.9300	0.9300	0.9100	0.9200	0.9200	113,094
22 Mar 2024	0.9200	0.9300	0.9200	0.9300	0.9300	128,818
21 Mar 2024	0.9200	0.9400	0.9200	0.9300	0.9300	15,875
20 Mar 2024	0.9350	0.9350	0.9100	0.9100	0.9100	206,216
19 Mar 2024	0.9400	0.9400	0.9200	0.9400	0.9400	30,600
18 Mar 2024	0.9300	0.9400	0.9250	0.9400	0.9400	50,271
15 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	26,041
14 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
13 Mar 2024	0.9700	0.9700	0.9300	0.9300	0.9300	14,010
12 Mar 2024	0.9200	0.9650	0.9200	0.9550	0.9550	3,384
11 Mar 2024	0.9350	0.9350	0.9300	0.9300	0.9300	68,640
08 Mar 2024	0.9450	0.9550	0.9450	0.9450	0.9450	114,000
07 Mar 2024	0.9300	0.9500	0.9300	0.9300	0.9300	66,653
06 Mar 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
05 Mar 2024	0.9500	0.9500	0.9300	0.9300	0.9300	5,451
04 Mar 2024	0.9800	0.9900	0.9800	0.9900	0.9900	48,283
01 Mar 2024	0.9500	0.9500	0.9500	0.9500	0.9500	27,000
29 Feb 2024	0.9650	0.9650	0.9500	0.9600	0.9600	144,162
28 Feb 2024	0.9700	0.9850	0.9500	0.9850	0.9850	101,290
27 Feb 2024	0.9850	0.9850	0.9850	0.9850	0.9850	10,024
26 Feb 2024	0.9750	0.9800	0.9600	0.9800	0.9800	55,438
23 Feb 2024	0.9750	0.9750	0.9750	0.9750	0.9750	4,743
22 Feb 2024	0.9750	0.9750	0.9750	0.9750	0.9750	7,525
21 Feb 2024	0.9850	0.9850	0.9650	0.9650	0.9650	18,500
20 Feb 2024	0.9800	0.9900	0.9700	0.9900	0.9900	137,209
19 Feb 2024	0.9850	0.9850	0.9850	0.9850	0.9850	182,364
16 Feb 2024	0.9800	0.9850	0.9800	0.9850	0.9850	97,562
15 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	20,007
14 Feb 2024	0.9700	0.9700	0.9700	0.9700	0.9700	23,239
13 Feb 2024	0.9800	0.9800	0.9700	0.9700	0.9700	14,100
12 Feb 2024	0.9650	0.9700	0.9600	0.9700	0.9700	26,000
09 Feb 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
08 Feb 2024	0.9700	0.9850	0.9700	0.9850	0.9850	20,269
07 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
06 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	20,000
05 Feb 2024	0.9700	0.9700	0.9425	0.9450	0.9450	71,989
02 Feb 2024	0.9650	0.9850	0.9650	0.9700	0.9700	14,206
01 Feb 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
31 Jan 2024	0.9850	0.9850	0.9850	0.9850	0.9850	20,000
30 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	48,882
29 Jan 2024	0.9850	0.9850	0.9600	0.9800	0.9800	76,191
25 Jan 2024	0.9850	0.9900	0.9850	0.9850	0.9850	41,000
24 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	50,000
23 Jan 2024	0.9950	0.9950	0.9800	0.9950	0.9950	89,100
22 Jan 2024	0.9800	1.0000	0.9775	1.0000	1.0000	65,396
19 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9800	500
18 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
17 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9800	500
16 Jan 2024	0.9500	0.9800	0.9500	0.9800	0.9800	22,623
15 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
12 Jan 2024	0.9900	0.9950	0.9900	0.9950	0.9950	3,155
11 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	10,000
10 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
09 Jan 2024	0.9950	0.9950	0.9700	0.9700	0.9700	4,511
08 Jan 2024	0.9950	0.9950	0.9700	0.9700	0.9700	1,009
05 Jan 2024	0.9700	0.9950	0.9700	0.9950	0.9950	5,003
04 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9700	35,179
03 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9600	30,000
02 Jan 2024	1.0000	1.0000	0.9600	0.9600	0.9600	8,835
29 Dec 2023	0.9800	1.0000	0.9800	1.0000	1.0000	99,686
28 Dec 2023	0.9800	1.0000	0.9700	1.0000	1.0000	47,732
27 Dec 2023	0.9500	1.0000	0.9225	1.0000	1.0000	175,792
22 Dec 2023	0.9500	0.9900	0.9500	0.9900	0.9900	128,500
21 Dec 2023	0.9950	0.9950	0.9950	0.9950	0.9950	43,585
20 Dec 2023	0.9650	1.0000	0.9400	1.0000	1.0000	153,440
19 Dec 2023	0.9950	0.9950	0.9650	0.9800	0.9800	67,547
18 Dec 2023	0.9500	0.9800	0.9500	0.9800	0.9800	47,817
15 Dec 2023	0.9750	0.9950	0.9600	0.9600	0.9600	12,792
14 Dec 2023	0.9950	0.9950	0.9950	0.9950	0.9950	919
13 Dec 2023	0.9900	1.0000	0.9500	0.9500	0.9500	57,477
12 Dec 2023	0.9675	0.9675	0.9675	0.9675	0.9675	38,081
11 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9600	1,071
08 Dec 2023	0.9600	1.0000	0.9600	1.0000	1.0000	50,000
07 Dec 2023	0.9475	0.9600	0.9075	0.9600	0.9600	99,245
06 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6521-0.0006(-0.10%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.71-0.29(-0.37%)

GOLD2,301.10-9.90(-0.43%)

Bitcoin AUD89,442.20+1,686.98(+1.92%)

Nido Education Limited (NDO.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6521
-0.0006(-0.10%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.71
-0.29(-0.37%)

GOLD
2,301.10
-9.90(-0.43%)

Bitcoin AUD
89,442.20
+1,686.98(+1.92%)