Get our best money-saving hacks and pro tips now

Nelson Resources Limited (NES.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 02:05PM AEDT

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,673
03 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	162,666
30 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
23 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	165,000
21 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	207,855
20 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
14 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	42,100
12 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	206,347
09 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	7,500
08 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	202,500
07 Dec 2022	0.0060	0.0070	0.0060	0.0070	0.0070	385,724
06 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,700,000
05 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,487,000
02 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	356,000
01 Dec 2022	0.0070	0.0070	0.0060	0.0060	0.0060	40,010
30 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,671,935
28 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	5,080,872
25 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
24 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	71,435
21 Nov 2022	0.0060	0.0070	0.0060	0.0060	0.0060	7,330,159
18 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	577,431
17 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	3,642,809
16 Nov 2022	0.0060	0.0070	0.0060	0.0070	0.0070	293,270
15 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	69,821
14 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,551,480
11 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	1,794,889
09 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	78,000
08 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	511,520
07 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,878,724
04 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,520,725
03 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	906,770
02 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	553,362
01 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,094,000
31 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,472,690
28 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
27 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	75,029
26 Oct 2022	0.0070	0.0070	0.0070	0.0070	0.0070	17,857
25 Oct 2022	0.0070	0.0080	0.0070	0.0070	0.0070	5,977,704
24 Oct 2022	0.0062	0.0070	0.0054	0.0070	0.0070	16,687,103
21 Oct 2022	0.0070	0.0070	0.0047	0.0054	0.0054	28,802,420
20 Oct 2022	0.0078	0.0093	0.0078	0.0093	0.0093	1,587,580
19 Oct 2022	0.0078	0.0078	0.0078	0.0078	0.0078	1,621,037
18 Oct 2022	0.0078	0.0078	0.0070	0.0070	0.0070	2,041,721
17 Oct 2022	0.0093	0.0093	0.0070	0.0078	0.0078	6,004,700
14 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	22,000
13 Oct 2022	0.0160	0.0160	0.0130	0.0130	0.0130	1,261,694
12 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	3,079
11 Oct 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Oct 2022	0.0170	0.0170	0.0160	0.0160	0.0160	232,377
07 Oct 2022	0.0170	0.0170	0.0160	0.0160	0.0160	334,210
06 Oct 2022	0.0150	0.0170	0.0140	0.0170	0.0170	294,452
05 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	162,400
04 Oct 2022	0.0140	0.0170	0.0140	0.0150	0.0150	783,080
03 Oct 2022	0.0130	0.0140	0.0130	0.0130	0.0130	509,014
30 Sept 2022	0.0150	0.0150	0.0135	0.0140	0.0140	615,784
29 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	71,170
28 Sept 2022	0.0160	0.0160	0.0140	0.0150	0.0150	80,125
27 Sept 2022	0.0150	0.0150	0.0140	0.0140	0.0140	435,000
26 Sept 2022	0.0170	0.0170	0.0140	0.0140	0.0140	765,442
23 Sept 2022	0.0170	0.0180	0.0160	0.0180	0.0180	1,919,999
21 Sept 2022	0.0170	0.0170	0.0160	0.0160	0.0160	860,364
20 Sept 2022	0.0160	0.0180	0.0160	0.0180	0.0180	598,794
19 Sept 2022	0.0180	0.0190	0.0140	0.0140	0.0140	1,044,918
16 Sept 2022	0.0190	0.0190	0.0170	0.0170	0.0170	2,141,548
15 Sept 2022	0.0180	0.0200	0.0180	0.0190	0.0190	2,029,500
14 Sept 2022	0.0180	0.0180	0.0170	0.0170	0.0170	772,921
13 Sept 2022	0.0160	0.0210	0.0160	0.0180	0.0180	3,846,455
12 Sept 2022	0.0130	0.0145	0.0130	0.0145	0.0145	4,405,943
09 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	55,576
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7090-0.0045(-0.63%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.65+0.24(+0.31%)

GOLD1,930.70-12.10(-0.62%)

BTC-AUD33,906.07+1,085.88(+3.31%)

Get our best money-saving hacks and pro tips now

Nelson Resources Limited (NES.AX)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7090
-0.0045(-0.63%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.65
+0.24(+0.31%)

GOLD
1,930.70
-12.10(-0.62%)

BTC-AUD
33,906.07
+1,085.88(+3.31%)