Australia markets close in 6 hours 3 minutes

New Energy Solar Limited (NEW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1900+0.0050 (+2.70%)
As of 04:10PM AEDT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.19000.19500.18700.19000.19002,136,633
02 Dec 20220.19000.19500.18750.19000.19002,136,633
01 Dec 20220.19500.19500.18500.18500.18501,408,295
30 Nov 20220.18500.19500.18500.19500.19501,545,800
29 Nov 20220.19000.19500.18500.18500.18501,314,465
28 Nov 20220.18500.19000.18500.19000.19001,830,210
25 Nov 20220.19000.19500.18500.18500.18505,912,539
24 Nov 20220.19000.19500.18500.19000.19005,022,189
23 Nov 20220.17000.19500.16000.19500.19507,029,325
23 Nov 20220.82 Dividend
22 Nov 20220.98500.99500.97500.99000.17005,901,966
21 Nov 20220.95000.98500.95000.97500.16742,221,770
18 Nov 20220.92500.94500.92500.93500.1606639,812
17 Nov 20220.93000.94000.92750.93500.1606508,476
16 Nov 20220.94000.95000.93000.93000.1597660,559
15 Nov 20220.95000.95000.94000.94500.1623425,267
14 Nov 20220.96000.96000.93500.95000.16311,220,631
11 Nov 20220.96500.97000.95500.96000.16481,058,244
10 Nov 20220.97000.98000.97000.97500.16741,701,844
09 Nov 20220.97500.97500.95000.96000.1648949,724
08 Nov 20220.97000.98000.97000.97500.1674764,503
07 Nov 20220.99000.99000.97000.97000.1666654,853
04 Nov 20220.98000.99000.98000.99000.17001,886,362
03 Nov 20220.98000.98500.98000.98500.16911,139,252
02 Nov 20220.97500.99000.97500.99000.17001,836,880
01 Nov 20220.97500.98000.97500.97500.1674535,041
31 Oct 20220.98000.98000.97000.97000.1666335,666
28 Oct 20220.97000.98500.97000.98000.1683730,257
27 Oct 20220.97000.97500.96500.97500.1674901,431
26 Oct 20220.97500.98000.97500.98000.16831,273,185
25 Oct 20220.98500.99000.97500.98000.16831,045,524
24 Oct 20220.99000.99000.98500.99000.1700693,471
21 Oct 20220.99000.99500.98000.99000.17001,634,799
20 Oct 20220.99000.99500.98500.98500.1691821,245
19 Oct 20220.98500.99000.98500.98500.1691867,102
18 Oct 20220.99000.99000.98500.98500.1691628,325
17 Oct 20220.98500.99000.98250.98500.16912,094,202
14 Oct 20220.98000.98500.98000.98500.1691919,455
13 Oct 20220.98500.98500.98000.98500.1691895,904
12 Oct 20220.97500.98500.97500.98500.16911,417,872
11 Oct 20220.97500.98000.97000.97000.16661,423,314
10 Oct 20220.97000.98000.97000.97000.16661,315,264
07 Oct 20220.96500.97500.96500.96500.16571,484,585
06 Oct 20220.96500.98500.96000.96500.16571,990,172
05 Oct 20220.96000.96500.96000.96500.16571,845,376
04 Oct 20220.96500.96500.95500.96500.1657916,853
03 Oct 20220.95500.97000.95500.96500.1657490,863
30 Sept 20220.95000.95500.95000.95500.16403,506,392
29 Sept 20220.95500.96000.95000.95500.16401,660,768
28 Sept 20220.94000.96500.94000.95000.16311,349,067
27 Sept 20220.94000.94000.93000.93500.16061,398,302
26 Sept 20220.92500.94500.92000.94500.16234,230,213
23 Sept 20220.92000.92500.92000.92000.15802,561,566
21 Sept 20220.92500.92500.92000.92000.15802,354,094
20 Sept 20220.92000.92500.92000.92000.1580951,896
19 Sept 20220.92500.92500.92000.92500.1588306,315
16 Sept 20220.92500.93000.92500.92500.15881,675,243
15 Sept 20220.92500.93250.92500.92500.15881,626,546
14 Sept 20220.92500.93500.92500.93000.15974,977,036
13 Sept 20220.92000.92500.92000.92000.1580806,694
12 Sept 20220.92500.92750.92000.92000.15803,194,598
09 Sept 20220.92500.93000.92500.92500.1588959,991
08 Sept 20220.92500.93500.92500.93000.1597846,629
07 Sept 20220.92500.93500.92500.92500.15882,456,144
06 Sept 20220.93000.93000.92500.93000.15971,223,883
05 Sept 20220.92500.93500.92500.93000.15971,455,796
02 Sept 20220.92000.93000.92000.93000.15971,675,220
01 Sept 20220.91500.92500.91500.92000.15804,313,936
31 Aug 20220.91500.92000.91500.92000.15801,800,328
30 Aug 20220.91500.92000.91500.92000.15801,689,891
29 Aug 20220.91500.92000.91500.91500.15711,498,163
26 Aug 20220.91500.92000.91500.91500.15712,227,589
25 Aug 20220.92000.92000.91500.92000.15801,911,340
24 Aug 20220.91000.92000.91000.92000.15802,923,950
23 Aug 20220.91500.92000.91000.92000.15804,249,769
22 Aug 20220.90000.94000.89500.92000.15807,117,581
19 Aug 20220.88000.89000.88000.88500.1520257,191
18 Aug 20220.88000.89000.88000.88500.1520238,356
17 Aug 20220.87500.88000.87000.88000.1511146,743
16 Aug 20220.87000.88000.86500.87500.1503147,518
15 Aug 20220.86000.87500.86000.87000.1494140,301
12 Aug 20220.86000.86500.85500.86500.148583,031
11 Aug 20220.88000.88000.85500.86500.1485128,881
10 Aug 20220.86500.88000.86500.88000.1511102,560
09 Aug 20220.79500.86500.79000.86500.1485493,366
08 Aug 20220.79000.79500.78500.78500.1348132,012
05 Aug 20220.78500.79000.78000.79000.1357158,877
04 Aug 20220.82500.82500.78000.78000.1339132,190
04 Aug 20220.035 Dividend
03 Aug 20220.82000.83000.81500.82500.1357185,077
02 Aug 20220.82500.83000.81500.82500.135788,116
01 Aug 20220.82000.82500.82000.82500.135718,241
29 July 20220.82000.82500.81000.82500.1357247,816
28 July 20220.82000.82000.81000.82000.134866,364
27 July 20220.82000.82000.81000.82000.1348123,072
26 July 20220.82500.83000.81000.81500.1340103,816
25 July 20220.82000.82000.82000.82000.134887,523
22 July 20220.83000.83000.82000.82000.1348224,331
21 July 20220.83000.83000.81500.82500.135713,882
20 July 20220.83000.83000.81000.81500.1340114,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...