Australia markets close in 5 hours 37 minutes

Nelson Resources Limited (NES.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01500.0000 (0.00%)
As of 01:21PM AEDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.01400.01700.01400.01500.0150783,080
04 Oct 20220.01400.01700.01400.01500.0150783,080
03 Oct 20220.01300.01400.01300.01300.0130509,014
30 Sept 20220.01500.01500.01350.01400.0140615,784
29 Sept 20220.01500.01500.01500.01500.015071,170
28 Sept 20220.01600.01600.01400.01500.015080,125
27 Sept 20220.01500.01500.01400.01400.0140435,000
26 Sept 20220.01700.01700.01400.01400.0140765,442
23 Sept 20220.01700.01800.01600.01800.01801,919,999
21 Sept 20220.01700.01700.01600.01600.0160860,364
20 Sept 20220.01600.01800.01600.01800.0180598,794
19 Sept 20220.01800.01900.01400.01400.01401,044,918
16 Sept 20220.01900.01900.01700.01700.01702,141,548
15 Sept 20220.01800.02000.01800.01900.01902,029,500
14 Sept 20220.01800.01800.01700.01700.0170772,921
13 Sept 20220.01600.02100.01600.01800.01803,846,455
12 Sept 20220.01300.01450.01300.01450.01454,405,943
09 Sept 20220.01200.01200.01200.01200.012055,576
08 Sept 20220.01200.01200.01100.01100.01101,004,282
07 Sept 20220.01300.01300.01300.01300.0130101,031
06 Sept 20220.01300.01300.01300.01300.0130213,515
05 Sept 20220.01300.01300.01300.01300.0130204,861
02 Sept 20220.01200.01200.01200.01200.012046,225
01 Sept 20220.01200.01200.01200.01200.0120631,567
31 Aug 20220.01300.01300.01300.01300.0130-
30 Aug 20220.01300.01300.01300.01300.0130-
29 Aug 20220.01400.01400.01300.01300.0130500,000
26 Aug 20220.01400.01400.01400.01400.014066,986
25 Aug 20220.01400.01400.01400.01400.0140163,783
24 Aug 20220.01400.01400.01400.01400.0140426,911
23 Aug 20220.01500.01500.01500.01500.0150187,000
22 Aug 20220.01400.01400.01400.01400.0140-
19 Aug 20220.01400.01400.01400.01400.0140-
18 Aug 20220.01400.01400.01400.01400.0140271,428
17 Aug 20220.01300.01300.01300.01300.0130188,333
16 Aug 20220.01100.01300.01100.01300.0130812,781
15 Aug 20220.01400.01400.01100.01100.0110587,617
12 Aug 20220.01300.01300.01300.01300.013029,862
11 Aug 20220.01200.01300.01200.01300.01301,263,851
10 Aug 20220.01300.01300.01100.01100.0110346,734
09 Aug 20220.01200.01200.01200.01200.0120593,333
08 Aug 20220.01200.01200.01100.01100.0110524,998
05 Aug 20220.01300.01300.01300.01300.0130-
04 Aug 20220.01300.01300.01200.01300.0130240,000
03 Aug 20220.01300.01300.01300.01300.0130202,308
02 Aug 20220.01300.01300.01300.01300.0130-
01 Aug 20220.01300.01300.01300.01300.0130-
29 July 20220.01300.01300.01300.01300.0130200,000
28 July 20220.01200.01200.01200.01200.0120804,950
27 July 20220.01200.01200.01200.01200.0120100,000
26 July 20220.01200.01300.01200.01300.0130400,000
25 July 20220.01300.01300.01300.01300.0130130,000
22 July 20220.01300.01300.01300.01300.0130-
21 July 20220.01300.01300.01300.01300.0130-
20 July 20220.01300.01300.01300.01300.0130-
19 July 20220.01300.01300.01300.01300.0130408,961
18 July 20220.01200.01200.01200.01200.012063,661
15 July 20220.01200.01200.01200.01200.0120-
14 July 20220.01200.01200.01200.01200.0120-
13 July 20220.01200.01400.01200.01200.0120396,848
12 July 20220.01400.01400.01400.01400.0140-
11 July 20220.01400.01400.01400.01400.014010,000
08 July 20220.01400.01400.01400.01400.014017,857
07 July 20220.01300.01300.01300.01300.01307,800
06 July 20220.01300.01300.01200.01300.01301,348,172
05 July 20220.01200.01200.01200.01200.0120200,000
04 July 20220.01100.01200.01100.01200.01202,446,937
01 July 20220.01100.01100.01100.01100.0110350,000
30 June 20220.01100.01100.01000.01100.01101,038,267
29 June 20220.01100.01100.01100.01100.011040,000
28 June 20220.01200.01200.01100.01150.0115611,728
27 June 20220.01100.01200.01000.01200.0120758,812
24 June 20220.01100.01200.01000.01200.0120736,796
23 June 20220.01100.01200.01100.01100.01101,022,930
22 June 20220.01200.01200.01100.01100.01101,476,564
21 June 20220.01100.01200.01100.01200.01201,035,424
20 June 20220.01300.01300.01100.01100.01101,595,876
17 June 20220.01400.01400.01400.01400.0140477,778
16 June 20220.01500.01500.01500.01500.0150-
15 June 20220.01500.01500.01500.01500.0150235,259
14 June 20220.01500.01500.01400.01400.01401,121,324
10 June 20220.01600.01600.01500.01500.0150559,526
09 June 20220.01600.01600.01600.01600.0160214,300
08 June 20220.01600.01600.01600.01600.0160215,742
07 June 20220.01600.01600.01600.01600.0160421,491
06 June 20220.01600.01600.01600.01600.0160313,891
03 June 20220.01700.01700.01700.01700.0170294,282
02 June 20220.01900.01900.01900.01900.019079,167
01 June 20220.01700.01800.01700.01800.0180128,218
31 May 20220.01800.01800.01700.01800.0180958,352
30 May 20220.01700.01700.01600.01600.01601,069,925
27 May 20220.01800.01800.01700.01700.0170111,500
26 May 20220.01900.01900.01900.01900.0190526,316
25 May 20220.01700.01700.01700.01700.0170-
24 May 20220.01600.01700.01600.01700.017051,653
23 May 20220.01750.01800.01600.01600.016043,609
20 May 20220.01700.01700.01700.01700.0170144,054
19 May 20220.01600.01800.01600.01800.0180522,329
18 May 20220.01800.01800.01800.01800.01801,667
17 May 20220.01800.01800.01800.01800.018060,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...