Mail

NES.AX - Nelson Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	6,570,663
29 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	78,685
26 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 May 2023	0.0060	0.0060	0.0050	0.0050	0.0050	3,959,723
24 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	148,992
23 May 2023	0.0055	0.0055	0.0050	0.0050	0.0050	1,389,083
22 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,248,774
19 May 2023	0.0050	0.0050	0.0040	0.0050	0.0050	27,579,801
18 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
17 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	323,699
16 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	5,263
15 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
12 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	750,000
11 May 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
10 May 2023	0.0040	0.0045	0.0040	0.0045	0.0045	1,789,999
09 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	440,000
08 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
01 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
28 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	592,093
27 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
26 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	700,000
24 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	347,680
20 Apr 2023	0.0060	0.0060	0.0050	0.0050	0.0050	585,948
19 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	380,000
18 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
17 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,100,000
14 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	80,000
06 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,512
05 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	199,988
04 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,400,000
03 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
31 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
27 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,665,333
23 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	328,448
22 Mar 2023	0.0045	0.0060	0.0045	0.0060	0.0060	3,476,587
21 Mar 2023	0.0045	0.0045	0.0040	0.0040	0.0040	732,600
20 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	15,187
17 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
15 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	7,051,538
13 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	165,008
09 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Mar 2023	0.0060	0.0060	0.0050	0.0050	0.0050	547,628
07 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	682,879
03 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	483,421
02 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,343,986
01 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	183,777
28 Feb 2023	0.0060	0.0070	0.0060	0.0070	0.0070	525,000
27 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	8,616,397
24 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,500,000
23 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	38,571
22 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,000,000
17 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Feb 2023	0.0060	0.0060	0.0050	0.0060	0.0060	8,713,845
14 Feb 2023	0.0070	0.0070	0.0060	0.0060	0.0060	2,345,698
13 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,492,948
09 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	9,197
07 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,282,016
06 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,666,241
03 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	700,000
02 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,951,099
31 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,955,913
27 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,450,000
25 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,000,000
24 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,035,093
20 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	289,908
18 Jan 2023	0.0080	0.0090	0.0080	0.0090	0.0090	2,456,145
17 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	209,500
16 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	450,000
13 Jan 2023	0.0080	0.0090	0.0080	0.0080	0.0080	938,621
12 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	4,093,750
09 Jan 2023	0.0080	0.0080	0.0070	0.0080	0.0080	264,090
06 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	430,000
05 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,500,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...