News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Nelson Resources Limited (NES.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.0140	0.0170	0.0140	0.0150	0.0150	783,080
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
08 Sept 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,004,282
07 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	101,031
06 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	213,515
05 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	204,861
02 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	46,225
01 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	631,567
31 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Aug 2022	0.0140	0.0140	0.0130	0.0130	0.0130	500,000
26 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	66,986
25 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	163,783
24 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	426,911
23 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	187,000
22 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Aug 2022	0.0140	0.0140	0.0140	0.0140	0.0140	271,428
17 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	188,333
16 Aug 2022	0.0110	0.0130	0.0110	0.0130	0.0130	812,781
15 Aug 2022	0.0140	0.0140	0.0110	0.0110	0.0110	587,617
12 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	29,862
11 Aug 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,263,851
10 Aug 2022	0.0130	0.0130	0.0110	0.0110	0.0110	346,734
09 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	593,333
08 Aug 2022	0.0120	0.0120	0.0110	0.0110	0.0110	524,998
05 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Aug 2022	0.0130	0.0130	0.0120	0.0130	0.0130	240,000
03 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	202,308
02 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 July 2022	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
28 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	804,950
27 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
26 July 2022	0.0120	0.0130	0.0120	0.0130	0.0130	400,000
25 July 2022	0.0130	0.0130	0.0130	0.0130	0.0130	130,000
22 July 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 July 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 July 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 July 2022	0.0130	0.0130	0.0130	0.0130	0.0130	408,961
18 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	63,661
15 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 July 2022	0.0120	0.0140	0.0120	0.0120	0.0120	396,848
12 July 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 July 2022	0.0140	0.0140	0.0140	0.0140	0.0140	10,000
08 July 2022	0.0140	0.0140	0.0140	0.0140	0.0140	17,857
07 July 2022	0.0130	0.0130	0.0130	0.0130	0.0130	7,800
06 July 2022	0.0130	0.0130	0.0120	0.0130	0.0130	1,348,172
05 July 2022	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
04 July 2022	0.0110	0.0120	0.0110	0.0120	0.0120	2,446,937
01 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	350,000
30 June 2022	0.0110	0.0110	0.0100	0.0110	0.0110	1,038,267
29 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	40,000
28 June 2022	0.0120	0.0120	0.0110	0.0115	0.0115	611,728
27 June 2022	0.0110	0.0120	0.0100	0.0120	0.0120	758,812
24 June 2022	0.0110	0.0120	0.0100	0.0120	0.0120	736,796
23 June 2022	0.0110	0.0120	0.0110	0.0110	0.0110	1,022,930
22 June 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,476,564
21 June 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,035,424
20 June 2022	0.0130	0.0130	0.0110	0.0110	0.0110	1,595,876
17 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	477,778
16 June 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 June 2022	0.0150	0.0150	0.0150	0.0150	0.0150	235,259
14 June 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,121,324
10 June 2022	0.0160	0.0160	0.0150	0.0150	0.0150	559,526
09 June 2022	0.0160	0.0160	0.0160	0.0160	0.0160	214,300
08 June 2022	0.0160	0.0160	0.0160	0.0160	0.0160	215,742
07 June 2022	0.0160	0.0160	0.0160	0.0160	0.0160	421,491
06 June 2022	0.0160	0.0160	0.0160	0.0160	0.0160	313,891
03 June 2022	0.0170	0.0170	0.0170	0.0170	0.0170	294,282
02 June 2022	0.0190	0.0190	0.0190	0.0190	0.0190	79,167
01 June 2022	0.0170	0.0180	0.0170	0.0180	0.0180	128,218
31 May 2022	0.0180	0.0180	0.0170	0.0180	0.0180	958,352
30 May 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,069,925
27 May 2022	0.0180	0.0180	0.0170	0.0170	0.0170	111,500
26 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	526,316
25 May 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 May 2022	0.0160	0.0170	0.0160	0.0170	0.0170	51,653
23 May 2022	0.0175	0.0180	0.0160	0.0160	0.0160	43,609
20 May 2022	0.0170	0.0170	0.0170	0.0170	0.0170	144,054
19 May 2022	0.0160	0.0180	0.0160	0.0180	0.0180	522,329
18 May 2022	0.0180	0.0180	0.0180	0.0180	0.0180	1,667
17 May 2022	0.0180	0.0180	0.0180	0.0180	0.0180	60,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,001.30+96.00(+1.39%)

ASX 2006,791.00+91.70(+1.37%)

AUD/USD0.6505+0.0000(+0.00%)

OIL86.45-0.07(-0.08%)

GOLD1,733.80+3.30(+0.19%)

BTC-AUD31,234.57+845.05(+2.78%)

News that makes you smarter and richer... For free.

Nelson Resources Limited (NES.AX)

ALL ORDS
7,001.30
+96.00(+1.39%)

ASX 200
6,791.00
+91.70(+1.37%)

AUD/USD
0.6505
+0.0000(+0.00%)

OIL
86.45
-0.07(-0.08%)

GOLD
1,733.80
+3.30(+0.19%)

BTC-AUD
31,234.57
+845.05(+2.78%)