Neuren Pharmaceuticals Limited (NEU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 19.28 | 19.42 | 18.62 | 18.92 | 18.92 | 448,492 |
| 18 Apr 2024 | 19.51 | 19.90 | 19.30 | 19.67 | 19.67 | 260,297 |
| 17 Apr 2024 | 19.45 | 19.62 | 18.88 | 19.51 | 19.51 | 245,692 |
| 16 Apr 2024 | 20.19 | 20.28 | 19.38 | 19.45 | 19.45 | 334,156 |
| 15 Apr 2024 | 20.56 | 20.66 | 20.25 | 20.40 | 20.40 | 318,137 |
| 12 Apr 2024 | 20.60 | 20.90 | 20.42 | 20.76 | 20.76 | 201,147 |
| 11 Apr 2024 | 20.49 | 20.84 | 20.48 | 20.72 | 20.72 | 155,792 |
| 10 Apr 2024 | 20.60 | 21.44 | 20.50 | 20.94 | 20.94 | 325,406 |
| 09 Apr 2024 | 20.66 | 20.95 | 20.26 | 20.49 | 20.49 | 176,746 |
| 08 Apr 2024 | 20.90 | 21.38 | 20.68 | 20.80 | 20.80 | 284,006 |
| 05 Apr 2024 | 20.53 | 20.92 | 20.37 | 20.77 | 20.77 | 312,442 |
| 04 Apr 2024 | 20.72 | 20.94 | 20.40 | 20.80 | 20.80 | 196,887 |
| 03 Apr 2024 | 21.09 | 21.49 | 20.40 | 20.40 | 20.40 | 300,557 |
| 02 Apr 2024 | 21.23 | 21.75 | 21.00 | 21.51 | 21.51 | 281,378 |
| 28 Mar 2024 | 20.76 | 21.43 | 20.70 | 21.22 | 21.22 | 374,911 |
| 27 Mar 2024 | 20.13 | 20.77 | 20.13 | 20.77 | 20.77 | 304,897 |
| 26 Mar 2024 | 20.53 | 20.53 | 20.12 | 20.24 | 20.24 | 174,834 |
| 25 Mar 2024 | 20.25 | 20.53 | 20.00 | 20.53 | 20.53 | 384,754 |
| 22 Mar 2024 | 20.60 | 20.68 | 20.01 | 20.22 | 20.22 | 398,261 |
| 21 Mar 2024 | 20.93 | 21.40 | 20.65 | 20.76 | 20.76 | 424,157 |
| 20 Mar 2024 | 20.65 | 21.07 | 20.17 | 20.61 | 20.61 | 354,523 |
| 19 Mar 2024 | 20.44 | 20.74 | 20.32 | 20.51 | 20.51 | 348,441 |
| 18 Mar 2024 | 19.79 | 20.61 | 19.75 | 20.50 | 20.50 | 359,169 |
| 15 Mar 2024 | 19.70 | 20.25 | 19.16 | 20.24 | 20.24 | 791,791 |
| 14 Mar 2024 | 20.50 | 20.76 | 19.70 | 19.70 | 19.70 | 489,213 |
| 13 Mar 2024 | 21.00 | 21.34 | 20.53 | 20.63 | 20.63 | 419,228 |
| 12 Mar 2024 | 20.20 | 21.25 | 20.10 | 21.13 | 21.13 | 792,521 |
| 11 Mar 2024 | 19.82 | 20.42 | 19.54 | 20.07 | 20.07 | 370,323 |
| 08 Mar 2024 | 19.89 | 20.45 | 19.78 | 19.95 | 19.95 | 744,590 |
| 07 Mar 2024 | 19.88 | 19.90 | 19.26 | 19.46 | 19.46 | 917,532 |
| 06 Mar 2024 | 19.66 | 20.17 | 19.61 | 19.76 | 19.76 | 560,310 |
| 05 Mar 2024 | 19.49 | 19.80 | 19.10 | 19.65 | 19.65 | 530,636 |
| 04 Mar 2024 | 19.98 | 20.19 | 19.68 | 19.68 | 19.68 | 362,082 |
| 01 Mar 2024 | 19.88 | 20.48 | 19.66 | 19.71 | 19.71 | 842,519 |
| 29 Feb 2024 | 18.91 | 19.70 | 18.80 | 19.36 | 19.36 | 914,234 |
| 28 Feb 2024 | 21.25 | 21.26 | 18.16 | 19.15 | 19.15 | 2,584,344 |
| 27 Feb 2024 | 22.14 | 22.45 | 21.26 | 21.48 | 21.48 | 469,030 |
| 26 Feb 2024 | 20.80 | 22.15 | 20.75 | 21.84 | 21.84 | 691,573 |
| 23 Feb 2024 | 20.10 | 20.75 | 19.97 | 20.75 | 20.75 | 520,689 |
| 22 Feb 2024 | 20.06 | 20.56 | 19.99 | 20.18 | 20.18 | 520,204 |
| 21 Feb 2024 | 20.60 | 20.98 | 20.05 | 20.13 | 20.13 | 497,797 |
| 20 Feb 2024 | 20.67 | 21.02 | 20.47 | 20.54 | 20.54 | 492,021 |
| 19 Feb 2024 | 20.31 | 21.61 | 20.31 | 20.74 | 20.74 | 1,126,956 |
| 16 Feb 2024 | 22.40 | 22.50 | 18.70 | 19.78 | 19.78 | 2,971,246 |
| 15 Feb 2024 | 23.14 | 23.18 | 22.47 | 23.05 | 23.05 | 350,410 |
| 14 Feb 2024 | 22.79 | 23.00 | 22.63 | 22.88 | 22.88 | 261,508 |
| 13 Feb 2024 | 22.68 | 23.02 | 22.41 | 23.00 | 23.00 | 963,633 |
| 12 Feb 2024 | 22.75 | 23.08 | 22.50 | 22.68 | 22.68 | 168,962 |
| 09 Feb 2024 | 22.55 | 22.84 | 22.33 | 22.61 | 22.61 | 338,192 |
| 08 Feb 2024 | 22.91 | 23.12 | 22.17 | 22.42 | 22.42 | 334,597 |
| 07 Feb 2024 | 23.00 | 23.20 | 22.82 | 22.91 | 22.91 | 242,836 |
| 06 Feb 2024 | 22.60 | 22.99 | 22.31 | 22.78 | 22.78 | 248,280 |
| 05 Feb 2024 | 22.80 | 23.00 | 22.54 | 22.56 | 22.56 | 184,228 |
| 02 Feb 2024 | 23.26 | 23.46 | 22.64 | 22.99 | 22.99 | 636,786 |
| 01 Feb 2024 | 23.56 | 23.56 | 22.91 | 23.04 | 23.04 | 601,954 |
| 31 Jan 2024 | 24.00 | 24.22 | 23.14 | 23.62 | 23.62 | 423,319 |
| 30 Jan 2024 | 23.60 | 24.25 | 23.40 | 24.01 | 24.01 | 470,622 |
| 29 Jan 2024 | 23.51 | 23.74 | 23.02 | 23.16 | 23.16 | 458,636 |
| 25 Jan 2024 | 23.37 | 23.94 | 23.12 | 23.46 | 23.46 | 518,005 |
| 24 Jan 2024 | 23.05 | 23.34 | 22.89 | 23.12 | 23.12 | 289,351 |
| 23 Jan 2024 | 23.20 | 23.63 | 22.99 | 23.05 | 23.05 | 266,239 |
| 22 Jan 2024 | 23.50 | 23.73 | 22.96 | 23.25 | 23.25 | 305,909 |
| 19 Jan 2024 | 23.21 | 23.54 | 22.70 | 23.33 | 23.33 | 359,376 |
| 18 Jan 2024 | 23.17 | 23.30 | 22.75 | 23.05 | 23.05 | 388,191 |
| 17 Jan 2024 | 23.70 | 24.00 | 22.71 | 23.17 | 23.17 | 479,655 |
| 16 Jan 2024 | 23.79 | 24.22 | 23.48 | 23.72 | 23.72 | 337,279 |
| 15 Jan 2024 | 24.17 | 24.17 | 23.37 | 23.38 | 23.38 | 108,113 |
| 12 Jan 2024 | 22.73 | 24.13 | 22.65 | 23.70 | 23.70 | 414,521 |
| 11 Jan 2024 | 23.07 | 23.26 | 22.51 | 22.73 | 22.73 | 421,695 |
| 10 Jan 2024 | 23.30 | 23.30 | 22.80 | 22.97 | 22.97 | 667,058 |
| 09 Jan 2024 | 23.75 | 23.82 | 23.24 | 23.37 | 23.37 | 389,457 |
| 08 Jan 2024 | 24.00 | 24.10 | 22.81 | 23.10 | 23.10 | 459,015 |
| 05 Jan 2024 | 24.95 | 25.30 | 23.21 | 24.11 | 24.11 | 495,193 |
| 04 Jan 2024 | 24.39 | 24.82 | 24.15 | 24.65 | 24.65 | 238,978 |
| 03 Jan 2024 | 24.76 | 25.00 | 24.07 | 24.45 | 24.45 | 351,773 |
| 02 Jan 2024 | 24.95 | 25.03 | 24.44 | 24.82 | 24.82 | 267,564 |
| 29 Dec 2023 | 25.01 | 25.45 | 24.75 | 24.97 | 24.97 | 201,957 |
| 28 Dec 2023 | 25.25 | 25.95 | 24.87 | 25.11 | 25.11 | 375,807 |
| 27 Dec 2023 | 24.24 | 25.33 | 24.20 | 24.98 | 24.98 | 402,370 |
| 22 Dec 2023 | 22.89 | 24.04 | 22.50 | 24.04 | 24.04 | 474,015 |
| 21 Dec 2023 | 23.03 | 23.04 | 22.26 | 22.57 | 22.57 | 780,743 |
| 20 Dec 2023 | 24.00 | 24.00 | 22.51 | 22.93 | 22.93 | 1,060,196 |
| 19 Dec 2023 | 22.60 | 24.45 | 22.60 | 23.96 | 23.96 | 1,310,825 |
| 18 Dec 2023 | 19.65 | 22.70 | 19.65 | 22.20 | 22.20 | 2,419,378 |
| 15 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 14 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 13 Dec 2023 | 16.16 | 17.24 | 16.11 | 17.14 | 17.14 | 1,157,390 |
| 12 Dec 2023 | 15.75 | 16.13 | 15.60 | 16.09 | 16.09 | 413,492 |
| 11 Dec 2023 | 15.90 | 15.94 | 15.70 | 15.83 | 15.83 | 303,374 |
| 08 Dec 2023 | 15.90 | 16.00 | 15.55 | 15.84 | 15.84 | 272,079 |
| 07 Dec 2023 | 15.81 | 16.01 | 15.62 | 15.75 | 15.75 | 1,181,223 |
| 06 Dec 2023 | 15.80 | 16.14 | 15.68 | 16.05 | 16.05 | 492,790 |
| 05 Dec 2023 | 16.07 | 16.11 | 15.63 | 15.66 | 15.66 | 450,168 |
| 04 Dec 2023 | 16.30 | 16.40 | 16.11 | 16.11 | 16.11 | 557,542 |
| 01 Dec 2023 | 15.61 | 16.26 | 15.60 | 16.09 | 16.09 | 541,231 |
| 30 Nov 2023 | 14.95 | 15.50 | 14.82 | 15.50 | 15.50 | 866,121 |
| 29 Nov 2023 | 15.20 | 15.29 | 15.01 | 15.04 | 15.04 | 325,279 |
| 28 Nov 2023 | 15.10 | 15.30 | 14.93 | 15.15 | 15.15 | 745,247 |
| 27 Nov 2023 | 15.00 | 15.14 | 14.84 | 14.86 | 14.86 | 199,665 |
| 24 Nov 2023 | 15.00 | 15.16 | 14.83 | 14.90 | 14.90 | 421,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.