Australia markets open in 4 hours 30 minutes

Nelson Resources Limited (NES.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250-0.0030 (-10.71%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.02500.02500.02500.02500.02506,680
25 Jan 20220.02520.02810.02520.02710.0271560,608
24 Jan 20220.03390.03390.02420.02520.02524,640,965
21 Jan 20220.03200.03880.03150.03680.03682,928,470
20 Jan 20220.03200.03200.03200.03200.0320309,473
19 Jan 20220.03100.03100.03100.03100.0310206,315
18 Jan 20220.03200.03200.03200.03200.032033,789
17 Jan 20220.03390.03490.03200.03200.0320165,795
14 Jan 20220.03200.03200.03200.03200.0320-
13 Jan 20220.03390.03390.03200.03200.032045,727
12 Jan 20220.03500.03500.03500.03500.035077,326
11 Jan 20220.03600.03600.03500.03500.0350199,978
10 Jan 20220.03700.03700.03700.03700.0370-
07 Jan 20220.03700.03700.03700.03700.0370-
06 Jan 20220.03700.03700.03700.03700.03706,012
05 Jan 20220.03900.03900.03900.03900.03905,486
04 Jan 20220.03700.03900.03700.03900.039086,123
31 Dec 20210.03600.03700.03300.03700.0370200,305
30 Dec 20210.03500.03600.03500.03600.036049,862
29 Dec 20210.03400.03500.03400.03500.035015,215
24 Dec 20210.03100.03300.03100.03300.0330285,200
23 Dec 20210.03100.03100.03100.03100.0310-
22 Dec 20210.03100.03100.03100.03100.0310-
21 Dec 20210.03100.03100.03100.03100.031018,367
20 Dec 20210.02900.03000.02900.03000.030060,769
17 Dec 20210.03000.03000.03000.03000.0300133,333
16 Dec 20210.03000.03000.03000.03000.0300-
15 Dec 20210.03000.03000.03000.03000.0300245,000
14 Dec 20210.02900.03000.02900.03000.0300481,386
13 Dec 20210.03200.03200.03000.03000.0300888,504
10 Dec 20210.03200.03200.03100.03100.0310264,212
09 Dec 20210.03300.03300.03200.03200.0320132,974
08 Dec 20210.03100.03300.03100.03200.0320175,279
07 Dec 20210.03100.03200.03100.03200.0320216,536
06 Dec 20210.03200.03200.03200.03200.0320-
03 Dec 20210.03300.03400.03200.03200.032053,803
02 Dec 20210.03100.03100.03100.03100.0310-
01 Dec 20210.03200.03200.03100.03100.031034,971
30 Nov 20210.03400.03400.03400.03400.034079,440
29 Nov 20210.03400.03400.03300.03300.0330168,461
26 Nov 20210.03400.03400.03300.03400.0340440,611
25 Nov 20210.03600.03600.03500.03500.035054,632
24 Nov 20210.03900.03900.03600.03600.03602,723
23 Nov 20210.03500.03900.03500.03900.039037,033
22 Nov 20210.03600.03600.03500.03600.0360357,181
19 Nov 20210.03900.03900.03500.03500.0350372,860
18 Nov 20210.03800.03900.03800.03900.0390580,608
17 Nov 20210.03900.03900.03900.03900.0390545,000
16 Nov 20210.03750.03900.03700.03700.0370282,281
15 Nov 20210.03600.03800.03500.03800.0380300,194
12 Nov 20210.03800.03800.03700.03700.0370771,491
11 Nov 20210.03900.03900.03800.03800.038030,183
10 Nov 20210.04000.04000.03900.03900.0390423,274
09 Nov 20210.04100.04100.04100.04100.0410-
08 Nov 20210.04100.04100.04100.04100.0410201,633
05 Nov 20210.04100.04100.04100.04100.041049,000
04 Nov 20210.04100.04100.03900.03900.0390573,947
03 Nov 20210.04200.04300.04100.04300.0430240,711
02 Nov 20210.04200.04200.04200.04200.042024,750
01 Nov 20210.04100.04300.04000.04200.0420573,221
29 Oct 20210.04000.04200.04000.04000.0400189,931
28 Oct 20210.04000.04100.04000.04100.0410176,111
27 Oct 20210.04300.04300.04000.04000.0400189,450
26 Oct 20210.04300.04300.04100.04300.0430115,000
25 Oct 20210.04000.04300.04000.04300.0430350,000
22 Oct 20210.04300.04300.04300.04300.0430-
21 Oct 20210.04000.04400.04000.04300.0430147,500
20 Oct 20210.04000.04000.04000.04000.0400-
19 Oct 20210.04100.04100.04000.04000.0400694,422
18 Oct 20210.04100.04100.04100.04100.041016,627
15 Oct 20210.04200.04200.04200.04200.042066,550
14 Oct 20210.04300.04300.04200.04200.042022,032
13 Oct 20210.04200.04300.04200.04300.043026,500
12 Oct 20210.04000.04200.04000.04200.0420531,835
11 Oct 20210.04300.04300.04100.04100.0410202,255
08 Oct 20210.04250.04300.04200.04200.0420324,777
07 Oct 20210.04200.04200.04100.04100.041054,215
06 Oct 20210.04100.04100.04100.04100.0410147,373
05 Oct 20210.04100.04100.04000.04000.040064,300
04 Oct 20210.04100.04100.04100.04100.041010,639
01 Oct 20210.04200.04300.04100.04100.0410232,273
30 Sept 20210.04100.04100.03900.04000.0400482,000
29 Sept 20210.04100.04100.04000.04000.0400299,713
28 Sept 20210.04200.04200.04100.04100.0410400,000
27 Sept 20210.04300.04300.04200.04200.0420173,787
24 Sept 20210.04300.04400.04300.04300.0430160,227
23 Sept 20210.04300.04300.04300.04300.043030,000
22 Sept 20210.04300.04300.04300.04300.043021,893
21 Sept 20210.04200.04400.04200.04400.0440160,000
20 Sept 20210.04500.04500.04100.04100.0410314,684
17 Sept 20210.04600.04600.04600.04600.0460150,022
16 Sept 20210.04500.04500.04500.04500.0450200,000
15 Sept 20210.04600.04600.04500.04500.045064,910
14 Sept 20210.04600.04600.04600.04600.04608,230
13 Sept 20210.04400.04900.04300.04800.0480968,333
10 Sept 20210.04400.04400.04400.04400.044037,076
09 Sept 20210.04600.04600.04500.04600.0460673,877
08 Sept 20210.04700.04700.04600.04600.0460151,768
07 Sept 20210.04700.04800.04700.04700.0470367,144
06 Sept 20210.04600.04700.04600.04700.0470183,361
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...