Explore inspiring leadership stories with Talent and Yahoo Finance

Nelson Resources Limited (NES.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 12:35PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
16 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 May 2022	0.0180	0.0190	0.0180	0.0190	0.0190	251,422
12 May 2022	0.0170	0.0180	0.0170	0.0180	0.0180	298,620
11 May 2022	0.0180	0.0180	0.0175	0.0180	0.0180	657,891
10 May 2022	0.0200	0.0200	0.0160	0.0170	0.0170	2,576,714
09 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
06 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
05 May 2022	0.0200	0.0210	0.0200	0.0210	0.0210	490,157
04 May 2022	0.0200	0.0210	0.0190	0.0200	0.0200	2,301,324
03 May 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 May 2022	0.0220	0.0220	0.0200	0.0210	0.0210	1,253,933
29 Apr 2022	0.0220	0.0230	0.0200	0.0200	0.0200	1,787,970
28 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Apr 2022	0.0220	0.0220	0.0220	0.0220	0.0220	542,730
26 Apr 2022	0.0220	0.0240	0.0220	0.0240	0.0240	1,403,575
22 Apr 2022	0.0240	0.0240	0.0230	0.0230	0.0230	1,420,902
21 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	30
20 Apr 2022	0.0250	0.0260	0.0250	0.0260	0.0260	1,283,733
19 Apr 2022	0.0240	0.0270	0.0240	0.0250	0.0250	3,442,471
14 Apr 2022	0.0220	0.0260	0.0220	0.0240	0.0240	3,836,244
13 Apr 2022	0.0210	0.0220	0.0210	0.0220	0.0220	1,275,150
12 Apr 2022	0.0210	0.0220	0.0200	0.0200	0.0200	1,741,763
11 Apr 2022	0.0210	0.0210	0.0205	0.0205	0.0205	104,672
08 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	798,263
07 Apr 2022	0.0200	0.0210	0.0200	0.0210	0.0210	353,958
06 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	238,262
05 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	361,494
04 Apr 2022	0.0200	0.0200	0.0190	0.0190	0.0190	89,775
01 Apr 2022	0.0190	0.0195	0.0190	0.0190	0.0190	2,358,787
31 Mar 2022	0.0195	0.0195	0.0195	0.0195	0.0195	198,300
30 Mar 2022	0.0200	0.0200	0.0195	0.0200	0.0200	1,778,350
29 Mar 2022	0.0210	0.0210	0.0200	0.0210	0.0210	1,119,443
28 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	474,591
25 Mar 2022	0.0230	0.0230	0.0220	0.0220	0.0220	81,615
24 Mar 2022	0.0230	0.0230	0.0230	0.0230	0.0230	94,015
23 Mar 2022	0.0230	0.0230	0.0200	0.0220	0.0220	1,125,341
22 Mar 2022	0.0230	0.0230	0.0230	0.0230	0.0230	22,000
21 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	9,000
18 Mar 2022	0.0230	0.0240	0.0230	0.0230	0.0230	806,088
17 Mar 2022	0.0190	0.0230	0.0190	0.0230	0.0230	422,637
16 Mar 2022	0.0210	0.0210	0.0190	0.0190	0.0190	952,782
15 Mar 2022	0.0210	0.0210	0.0210	0.0210	0.0210	863,809
14 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	222,888
09 Mar 2022	0.0220	0.0230	0.0210	0.0230	0.0230	1,458,201
08 Mar 2022	0.0220	0.0220	0.0200	0.0200	0.0200	2,432,834
07 Mar 2022	0.0230	0.0240	0.0220	0.0230	0.0230	506,228
04 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 Mar 2022	0.0240	0.0240	0.0240	0.0240	0.0240	21,500
02 Mar 2022	0.0220	0.0230	0.0220	0.0230	0.0230	687,188
01 Mar 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
28 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	237,345
25 Feb 2022	0.0210	0.0230	0.0210	0.0230	0.0230	1,551,323
24 Feb 2022	0.0220	0.0220	0.0200	0.0210	0.0210	3,561,395
23 Feb 2022	0.0230	0.0240	0.0230	0.0235	0.0235	1,463,694
22 Feb 2022	0.0250	0.0250	0.0230	0.0230	0.0230	1,660,164
21 Feb 2022	0.0260	0.0260	0.0260	0.0260	0.0260	485,104
18 Feb 2022	0.0250	0.0260	0.0250	0.0260	0.0260	876,100
17 Feb 2022	0.0260	0.0260	0.0240	0.0240	0.0240	508,403
16 Feb 2022	0.0250	0.0260	0.0250	0.0260	0.0260	404,439
15 Feb 2022	0.0260	0.0260	0.0260	0.0260	0.0260	466,569
14 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	305,000
11 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2022	0.0260	0.0260	0.0250	0.0250	0.0250	79,820
08 Feb 2022	0.0250	0.0260	0.0250	0.0260	0.0260	48,243
07 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	202,500
04 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	85,000
03 Feb 2022	0.0260	0.0260	0.0260	0.0260	0.0260	233,918
02 Feb 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6923-0.0029(-0.42%)

ASX 2006,706.00+127.30(+1.94%)

OIL109.42+1.80(+1.67%)

GOLD1,825.20-5.10(-0.28%)

BTC-AUD30,113.93-712.93(-2.31%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Nelson Resources Limited (NES.AX)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6923
-0.0029(-0.42%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
109.42
+1.80(+1.67%)

GOLD
1,825.20
-5.10(-0.28%)

BTC-AUD
30,113.93
-712.93(-2.31%)