NES.AX - Nelson Resources Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.00500.00500.00500.00500.00506,570,663
29 May 20230.00500.00500.00500.00500.005078,685
26 May 20230.00500.00500.00500.00500.0050-
25 May 20230.00600.00600.00500.00500.00503,959,723
24 May 20230.00500.00500.00500.00500.0050148,992
23 May 20230.00550.00550.00500.00500.00501,389,083
22 May 20230.00500.00500.00500.00500.00505,248,774
19 May 20230.00500.00500.00400.00500.005027,579,801
18 May 20230.00500.00500.00500.00500.0050500,000
17 May 20230.00400.00400.00400.00400.0040323,699
16 May 20230.00400.00400.00400.00400.00405,263
15 May 20230.00400.00400.00400.00400.0040-
12 May 20230.00400.00400.00400.00400.0040750,000
11 May 20230.00450.00450.00450.00450.0045-
10 May 20230.00400.00450.00400.00450.00451,789,999
09 May 20230.00500.00500.00500.00500.0050440,000
08 May 20230.00500.00500.00500.00500.0050-
05 May 20230.00500.00500.00500.00500.0050-
04 May 20230.00500.00500.00500.00500.0050-
03 May 20230.00500.00500.00500.00500.0050-
02 May 20230.00500.00500.00500.00500.0050-
01 May 20230.00500.00500.00500.00500.0050200,000
28 Apr 20230.00500.00500.00500.00500.0050592,093
27 Apr 20230.00400.00400.00400.00400.0040-
26 Apr 20230.00400.00400.00400.00400.0040700,000
24 Apr 20230.00500.00500.00500.00500.0050-
21 Apr 20230.00500.00500.00500.00500.0050347,680
20 Apr 20230.00600.00600.00500.00500.0050585,948
19 Apr 20230.00500.00500.00500.00500.0050380,000
18 Apr 20230.00500.00500.00500.00500.0050300,000
17 Apr 20230.00500.00500.00500.00500.00501,100,000
14 Apr 20230.00600.00600.00600.00600.0060-
13 Apr 20230.00600.00600.00600.00600.0060-
12 Apr 20230.00600.00600.00600.00600.0060-
11 Apr 20230.00600.00600.00600.00600.006080,000
06 Apr 20230.00500.00500.00500.00500.005010,512
05 Apr 20230.00500.00500.00500.00500.0050199,988
04 Apr 20230.00500.00500.00500.00500.00501,400,000
03 Apr 20230.00600.00600.00600.00600.0060-
31 Mar 20230.00600.00600.00600.00600.0060-
30 Mar 20230.00600.00600.00600.00600.0060-
29 Mar 2023------
28 Mar 20230.00600.00600.00600.00600.0060500,000
27 Mar 20230.00600.00600.00600.00600.0060-
24 Mar 20230.00600.00600.00600.00600.00601,665,333
23 Mar 20230.00500.00500.00500.00500.0050328,448
22 Mar 20230.00450.00600.00450.00600.00603,476,587
21 Mar 20230.00450.00450.00400.00400.0040732,600
20 Mar 20230.00400.00400.00400.00400.004015,187
17 Mar 20230.00500.00500.00500.00500.0050-
16 Mar 20230.00500.00500.00500.00500.00501,000,000
15 Mar 20230.00500.00500.00500.00500.0050-
14 Mar 20230.00500.00500.00500.00500.00507,051,538
13 Mar 20230.00600.00600.00600.00600.0060-
10 Mar 20230.00600.00600.00600.00600.0060165,008
09 Mar 20230.00500.00500.00500.00500.0050-
08 Mar 20230.00600.00600.00500.00500.0050547,628
07 Mar 20230.00600.00600.00600.00600.0060-
06 Mar 20230.00600.00600.00600.00600.0060682,879
03 Mar 20230.00600.00600.00600.00600.0060483,421
02 Mar 20230.00600.00600.00600.00600.00601,343,986
01 Mar 20230.00600.00600.00600.00600.0060183,777
28 Feb 20230.00600.00700.00600.00700.0070525,000
27 Feb 20230.00600.00600.00600.00600.00608,616,397
24 Feb 20230.00600.00600.00600.00600.00602,500,000
23 Feb 20230.00600.00600.00600.00600.006038,571
22 Feb 20230.00700.00700.00700.00700.0070-
21 Feb 20230.00700.00700.00700.00700.0070-
20 Feb 20230.00700.00700.00700.00700.00702,000,000
17 Feb 20230.00600.00600.00600.00600.0060-
16 Feb 20230.00600.00600.00600.00600.0060-
15 Feb 20230.00600.00600.00500.00600.00608,713,845
14 Feb 20230.00700.00700.00600.00600.00602,345,698
13 Feb 20230.00700.00700.00700.00700.0070-
10 Feb 20230.00700.00700.00700.00700.00703,492,948
09 Feb 20230.00800.00800.00800.00800.0080-
08 Feb 20230.00800.00800.00800.00800.00809,197
07 Feb 20230.00800.00800.00800.00800.00805,282,016
06 Feb 20230.00800.00800.00800.00800.00803,666,241
03 Feb 20230.00800.00800.00800.00800.0080700,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...