Australia markets open in 3 hours 54 minutes

Nelson Resources Limited (NES.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 02:05PM AEDT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.00800.00800.00800.00800.0080-
01 Feb 20230.00800.00800.00800.00800.00801,951,099
31 Jan 20230.00800.00800.00800.00800.0080-
30 Jan 20230.00800.00800.00800.00800.00804,955,913
27 Jan 20230.00800.00800.00800.00800.00801,450,000
25 Jan 20230.00700.00700.00700.00700.00702,000,000
24 Jan 20230.00800.00800.00800.00800.0080-
23 Jan 20230.00800.00800.00800.00800.00801,035,093
20 Jan 20230.00800.00800.00800.00800.0080-
19 Jan 20230.00800.00800.00800.00800.0080289,908
18 Jan 20230.00800.00900.00800.00900.00902,456,145
17 Jan 20230.00800.00800.00800.00800.0080209,500
16 Jan 20230.00800.00800.00800.00800.0080450,000
13 Jan 20230.00800.00900.00800.00800.0080938,621
12 Jan 20230.00800.00800.00800.00800.0080-
11 Jan 20230.00800.00800.00800.00800.0080-
10 Jan 20230.00800.00800.00800.00800.00804,093,750
09 Jan 20230.00800.00800.00700.00800.0080264,090
06 Jan 20230.00700.00700.00700.00700.0070430,000
05 Jan 20230.00700.00700.00700.00700.00701,500,000
04 Jan 20230.00700.00700.00700.00700.00703,673
03 Jan 20230.00700.00700.00700.00700.0070162,666
30 Dec 20220.00700.00700.00700.00700.0070-
29 Dec 20220.00700.00700.00700.00700.0070-
28 Dec 20220.00700.00700.00700.00700.007020,000
23 Dec 20220.00700.00700.00700.00700.0070-
22 Dec 20220.00700.00700.00700.00700.0070165,000
21 Dec 20220.00700.00700.00700.00700.0070207,855
20 Dec 20220.00700.00700.00700.00700.0070-
19 Dec 20220.00700.00700.00700.00700.0070-
16 Dec 20220.00700.00700.00700.00700.0070-
15 Dec 20220.00700.00700.00700.00700.0070500,000
14 Dec 20220.00700.00700.00700.00700.0070-
13 Dec 20220.00700.00700.00700.00700.007042,100
12 Dec 20220.00700.00700.00700.00700.0070206,347
09 Dec 20220.00700.00700.00700.00700.00707,500
08 Dec 20220.00700.00700.00700.00700.0070202,500
07 Dec 20220.00600.00700.00600.00700.0070385,724
06 Dec 20220.00700.00700.00700.00700.00701,700,000
05 Dec 20220.00700.00700.00700.00700.00703,487,000
02 Dec 20220.00600.00600.00600.00600.0060356,000
01 Dec 20220.00700.00700.00600.00600.006040,010
30 Nov 20220.00700.00700.00700.00700.0070-
29 Nov 20220.00700.00700.00700.00700.00702,671,935
28 Nov 20220.00600.00600.00600.00600.00605,080,872
25 Nov 20220.00700.00700.00700.00700.0070142,857
24 Nov 20220.00700.00700.00700.00700.0070-
23 Nov 20220.00700.00700.00700.00700.0070-
22 Nov 20220.00700.00700.00700.00700.007071,435
21 Nov 20220.00600.00700.00600.00600.00607,330,159
18 Nov 20220.00700.00700.00600.00600.0060577,431
17 Nov 20220.00700.00700.00700.00700.00703,642,809
16 Nov 20220.00600.00700.00600.00700.0070293,270
15 Nov 20220.00600.00600.00600.00600.006069,821
14 Nov 20220.00600.00600.00600.00600.00601,551,480
11 Nov 20220.00600.00600.00600.00600.0060-
10 Nov 20220.00600.00600.00600.00600.00601,794,889
09 Nov 20220.00600.00600.00600.00600.006078,000
08 Nov 20220.00700.00700.00600.00600.0060511,520
07 Nov 20220.00700.00700.00700.00700.00701,878,724
04 Nov 20220.00700.00700.00700.00700.00702,520,725
03 Nov 20220.00700.00700.00700.00700.0070906,770
02 Nov 20220.00700.00700.00700.00700.0070553,362
01 Nov 20220.00700.00700.00700.00700.00701,094,000
31 Oct 20220.00700.00700.00700.00700.00701,472,690
28 Oct 20220.00700.00700.00700.00700.0070100,000
27 Oct 20220.00700.00700.00700.00700.007075,029
26 Oct 20220.00700.00700.00700.00700.007017,857
25 Oct 20220.00700.00800.00700.00700.00705,977,704
24 Oct 20220.00620.00700.00540.00700.007016,687,103
21 Oct 20220.00700.00700.00470.00540.005428,802,420
20 Oct 20220.00780.00930.00780.00930.00931,587,580
19 Oct 20220.00780.00780.00780.00780.00781,621,037
18 Oct 20220.00780.00780.00700.00700.00702,041,721
17 Oct 20220.00930.00930.00700.00780.00786,004,700
14 Oct 20220.01300.01300.01300.01300.013022,000
13 Oct 20220.01600.01600.01300.01300.01301,261,694
12 Oct 20220.01600.01600.01600.01600.01603,079
11 Oct 20220.01600.01600.01600.01600.0160-
10 Oct 20220.01700.01700.01600.01600.0160232,377
07 Oct 20220.01700.01700.01600.01600.0160334,210
06 Oct 20220.01500.01700.01400.01700.0170294,452
05 Oct 20220.01500.01500.01500.01500.0150162,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...