Mail

NET.AX - Netlinkz Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,256,958
07 June 2023	0.0110	0.0110	0.0100	0.0100	0.0100	4,202,041
06 June 2023	0.0100	0.0105	0.0090	0.0100	0.0100	3,157,318
05 June 2023	0.0100	0.0100	0.0090	0.0095	0.0095	6,504,311
02 June 2023	0.0100	0.0105	0.0090	0.0090	0.0090	2,953,900
01 June 2023	0.0100	0.0100	0.0090	0.0100	0.0100	10,629,072
31 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,345,616
30 May 2023	0.0120	0.0120	0.0100	0.0100	0.0100	7,130,277
29 May 2023	0.0110	0.0130	0.0100	0.0120	0.0120	13,921,540
26 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	8,449,247
25 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,047,450
24 May 2023	0.0090	0.0090	0.0085	0.0090	0.0090	263,867
23 May 2023	0.0090	0.0090	0.0085	0.0090	0.0090	531,000
22 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,612,321
19 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	6,341,900
18 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,065,632
17 May 2023	0.0090	0.0100	0.0085	0.0100	0.0100	4,175,373
16 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	260,200
15 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	4,429,004
12 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	700,996
11 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,535,689
09 May 2023	0.0090	0.0090	0.0085	0.0090	0.0090	596,598
08 May 2023	0.0100	0.0100	0.0085	0.0100	0.0100	4,599,270
05 May 2023	0.0100	0.0100	0.0090	0.0100	0.0100	686,858
04 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,030,479
03 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,574,360
02 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,040,815
01 May 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,737,819
28 Apr 2023	0.0095	0.0100	0.0090	0.0100	0.0100	6,810,781
27 Apr 2023	0.0100	0.0100	0.0090	0.0090	0.0090	319,846
26 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,382,892
24 Apr 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,588,890
21 Apr 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,052,270
20 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,805,666
19 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	533,413
18 Apr 2023	0.0090	0.0100	0.0090	0.0090	0.0090	5,145,216
17 Apr 2023	0.0110	0.0110	0.0090	0.0100	0.0100	8,332,688
14 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,365,453
13 Apr 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,791,755
12 Apr 2023	0.0110	0.0110	0.0105	0.0110	0.0110	12,802,541
11 Apr 2023	0.0100	0.0110	0.0100	0.0110	0.0110	1,495,667
06 Apr 2023	0.0100	0.0110	0.0100	0.0110	0.0110	3,571,535
05 Apr 2023	0.0100	0.0100	0.0090	0.0100	0.0100	2,227,684
04 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	205,634
03 Apr 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,811,293
31 Mar 2023	0.0100	0.0110	0.0100	0.0100	0.0100	1,024,336
30 Mar 2023	0.0110	0.0110	0.0095	0.0100	0.0100	7,618,677
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0080	0.0090	0.0080	0.0090	0.0090	15,456,679
27 Mar 2023	0.0070	0.0080	0.0070	0.0080	0.0080	4,463,316
24 Mar 2023	0.0080	0.0080	0.0070	0.0070	0.0070	41,631,929
23 Mar 2023	0.0080	0.0080	0.0070	0.0070	0.0070	25,799,849
22 Mar 2023	0.0070	0.0090	0.0070	0.0080	0.0080	27,245,384
21 Mar 2023	0.0080	0.0080	0.0070	0.0070	0.0070	39,947,885
20 Mar 2023	0.0080	0.0080	0.0070	0.0070	0.0070	12,261,654
17 Mar 2023	0.0080	0.0085	0.0080	0.0080	0.0080	14,254,998
16 Mar 2023	0.0080	0.0090	0.0080	0.0080	0.0080	27,749,903
15 Mar 2023	0.0090	0.0100	0.0090	0.0090	0.0090	14,684,303
14 Mar 2023	0.0100	0.0100	0.0070	0.0090	0.0090	39,928,441
13 Mar 2023	0.0110	0.0110	0.0090	0.0100	0.0100	7,490,619
10 Mar 2023	0.0100	0.0110	0.0095	0.0110	0.0110	22,761,712
09 Mar 2023	0.0110	0.0120	0.0100	0.0100	0.0100	7,976,147
08 Mar 2023	0.0110	0.0110	0.0100	0.0100	0.0100	24,716,038
07 Mar 2023	0.0110	0.0110	0.0090	0.0100	0.0100	38,218,493
06 Mar 2023	0.0130	0.0130	0.0110	0.0110	0.0110	15,369,925
03 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	17,987,192
02 Mar 2023	0.0130	0.0130	0.0100	0.0130	0.0130	24,132,965
01 Mar 2023	0.0130	0.0140	0.0120	0.0130	0.0130	13,633,267
28 Feb 2023	0.0140	0.0140	0.0130	0.0140	0.0140	27,988,004
27 Feb 2023	0.0150	0.0150	0.0140	0.0140	0.0140	18,184,756
24 Feb 2023	0.0170	0.0170	0.0150	0.0150	0.0150	6,010,385
23 Feb 2023	0.0160	0.0180	0.0160	0.0180	0.0180	5,694,853
22 Feb 2023	0.0170	0.0170	0.0150	0.0150	0.0150	5,492,844
21 Feb 2023	0.0180	0.0180	0.0160	0.0170	0.0170	8,705,202
20 Feb 2023	0.0190	0.0190	0.0180	0.0180	0.0180	519,420
17 Feb 2023	0.0180	0.0190	0.0180	0.0190	0.0190	142,000
16 Feb 2023	0.0180	0.0185	0.0180	0.0180	0.0180	2,382,589
15 Feb 2023	0.0180	0.0180	0.0175	0.0180	0.0180	3,066,558
14 Feb 2023	0.0200	0.0200	0.0180	0.0180	0.0180	7,751,754
13 Feb 2023	0.0210	0.0215	0.0200	0.0200	0.0200	4,323,174
10 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	282,073
09 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,271,012
08 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	316,823
07 Feb 2023	0.0220	0.0220	0.0200	0.0210	0.0210	2,020,936
06 Feb 2023	0.0205	0.0220	0.0200	0.0220	0.0220	3,068,633
03 Feb 2023	0.0220	0.0220	0.0200	0.0200	0.0200	556,834
02 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	983,427
01 Feb 2023	0.0205	0.0205	0.0200	0.0200	0.0200	171,534
31 Jan 2023	0.0210	0.0210	0.0200	0.0200	0.0200	2,086,719
30 Jan 2023	0.0210	0.0210	0.0200	0.0200	0.0200	729,413
27 Jan 2023	0.0210	0.0220	0.0200	0.0210	0.0210	5,503,010
25 Jan 2023	0.0220	0.0220	0.0210	0.0220	0.0220	2,978,800
24 Jan 2023	0.0210	0.0215	0.0205	0.0210	0.0210	582,589
23 Jan 2023	0.0210	0.0210	0.0205	0.0205	0.0205	601,442
20 Jan 2023	0.0200	0.0210	0.0200	0.0210	0.0210	4,574,160
19 Jan 2023	0.0210	0.0210	0.0200	0.0200	0.0200	1,696,704
18 Jan 2023	0.0200	0.0210	0.0200	0.0210	0.0210	3,592,429
17 Jan 2023	0.0220	0.0220	0.0190	0.0200	0.0200	12,310,452
16 Jan 2023	0.0220	0.0220	0.0210	0.0210	0.0210	764,859
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...