Australia markets open in 5 hours 9 minutes

Nelson Resources Limited (NES.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 12:35PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
16 May 20220.01900.01900.01900.01900.0190-
13 May 20220.01800.01900.01800.01900.0190251,422
12 May 20220.01700.01800.01700.01800.0180298,620
11 May 20220.01800.01800.01750.01800.0180657,891
10 May 20220.02000.02000.01600.01700.01702,576,714
09 May 20220.02000.02000.02000.02000.020050,000
06 May 20220.02000.02000.02000.02000.0200150,000
05 May 20220.02000.02100.02000.02100.0210490,157
04 May 20220.02000.02100.01900.02000.02002,301,324
03 May 20220.02100.02100.02100.02100.0210-
02 May 20220.02200.02200.02000.02100.02101,253,933
29 Apr 20220.02200.02300.02000.02000.02001,787,970
28 Apr 20220.02200.02200.02200.02200.0220-
27 Apr 20220.02200.02200.02200.02200.0220542,730
26 Apr 20220.02200.02400.02200.02400.02401,403,575
22 Apr 20220.02400.02400.02300.02300.02301,420,902
21 Apr 20220.02400.02400.02400.02400.024030
20 Apr 20220.02500.02600.02500.02600.02601,283,733
19 Apr 20220.02400.02700.02400.02500.02503,442,471
14 Apr 20220.02200.02600.02200.02400.02403,836,244
13 Apr 20220.02100.02200.02100.02200.02201,275,150
12 Apr 20220.02100.02200.02000.02000.02001,741,763
11 Apr 20220.02100.02100.02050.02050.0205104,672
08 Apr 20220.02000.02000.02000.02000.0200798,263
07 Apr 20220.02000.02100.02000.02100.0210353,958
06 Apr 20220.02000.02000.02000.02000.0200238,262
05 Apr 20220.02000.02000.02000.02000.0200361,494
04 Apr 20220.02000.02000.01900.01900.019089,775
01 Apr 20220.01900.01950.01900.01900.01902,358,787
31 Mar 20220.01950.01950.01950.01950.0195198,300
30 Mar 20220.02000.02000.01950.02000.02001,778,350
29 Mar 20220.02100.02100.02000.02100.02101,119,443
28 Mar 20220.02100.02100.02100.02100.0210474,591
25 Mar 20220.02300.02300.02200.02200.022081,615
24 Mar 20220.02300.02300.02300.02300.023094,015
23 Mar 20220.02300.02300.02000.02200.02201,125,341
22 Mar 20220.02300.02300.02300.02300.023022,000
21 Mar 20220.02400.02400.02400.02400.02409,000
18 Mar 20220.02300.02400.02300.02300.0230806,088
17 Mar 20220.01900.02300.01900.02300.0230422,637
16 Mar 20220.02100.02100.01900.01900.0190952,782
15 Mar 20220.02100.02100.02100.02100.0210863,809
14 Mar 20220.02200.02200.02200.02200.0220-
11 Mar 20220.02200.02200.02200.02200.0220-
10 Mar 20220.02200.02200.02200.02200.0220222,888
09 Mar 20220.02200.02300.02100.02300.02301,458,201
08 Mar 20220.02200.02200.02000.02000.02002,432,834
07 Mar 20220.02300.02400.02200.02300.0230506,228
04 Mar 20220.02400.02400.02400.02400.0240-
03 Mar 20220.02400.02400.02400.02400.024021,500
02 Mar 20220.02200.02300.02200.02300.0230687,188
01 Mar 20220.02300.02300.02300.02300.0230-
28 Feb 20220.02300.02300.02300.02300.0230237,345
25 Feb 20220.02100.02300.02100.02300.02301,551,323
24 Feb 20220.02200.02200.02000.02100.02103,561,395
23 Feb 20220.02300.02400.02300.02350.02351,463,694
22 Feb 20220.02500.02500.02300.02300.02301,660,164
21 Feb 20220.02600.02600.02600.02600.0260485,104
18 Feb 20220.02500.02600.02500.02600.0260876,100
17 Feb 20220.02600.02600.02400.02400.0240508,403
16 Feb 20220.02500.02600.02500.02600.0260404,439
15 Feb 20220.02600.02600.02600.02600.0260466,569
14 Feb 20220.02500.02500.02500.02500.0250305,000
11 Feb 20220.02500.02500.02500.02500.0250-
10 Feb 20220.02500.02500.02500.02500.0250-
09 Feb 20220.02600.02600.02500.02500.025079,820
08 Feb 20220.02500.02600.02500.02600.026048,243
07 Feb 20220.02500.02500.02500.02500.0250202,500
04 Feb 20220.02500.02500.02500.02500.025085,000
03 Feb 20220.02600.02600.02600.02600.0260233,918
02 Feb 20220.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...