Australia markets open in 5 hours 22 minutes

Norfolk Metals Limited (NFL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.13000.0000 (0.00%)
At close: 10:09AM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.13000.13000.13000.13000.130056,803
22 May 20240.13500.14000.13000.13000.1300107,262
21 May 20240.13000.13500.13000.13000.1300219,165
20 May 20240.13000.13500.12500.12500.1250177,621
17 May 20240.13500.13500.13500.13500.1350-
16 May 20240.13500.13500.13500.13500.135023,732
15 May 20240.13500.13500.13500.13500.13505,000
14 May 20240.13500.13500.13500.13500.135049,382
13 May 20240.14500.14500.13500.13500.1350173,231
10 May 20240.14000.14000.13500.14000.1400162,088
09 May 20240.14000.14000.14000.14000.1400-
08 May 20240.14000.14000.14000.14000.14001,428
07 May 20240.14000.14000.14000.14000.140032,647
06 May 20240.14000.14000.14000.14000.1400191,964
03 May 20240.14000.14000.14000.14000.140012,500
02 May 20240.14000.14000.14000.14000.1400-
01 May 20240.14000.14000.14000.14000.14003,700
30 Apr 20240.14250.14250.13500.14000.1400117,702
29 Apr 20240.14500.14500.14500.14500.14506,903
26 Apr 20240.14500.15000.14500.14500.1450190,183
24 Apr 20240.14500.15000.14500.15000.150093,336
23 Apr 20240.15000.15000.14500.14500.145048,152
22 Apr 20240.15000.15000.14500.15000.1500282,390
19 Apr 20240.16500.16500.15000.15000.1500488,794
18 Apr 20240.21500.22500.16000.16500.1650409,462
17 Apr 20240.19000.19000.19000.19000.1900-
16 Apr 20240.19000.19000.19000.19000.1900-
15 Apr 20240.19000.19000.19000.19000.1900-
12 Apr 20240.16000.19000.16000.19000.1900356,011
11 Apr 20240.15000.15000.15000.15000.1500128,780
10 Apr 20240.13500.15000.13500.15000.1500245,892
09 Apr 20240.14000.14000.13500.13500.1350157,838
08 Apr 20240.14500.14500.13000.14000.1400276,938
05 Apr 20240.14500.14500.14000.14000.140094,620
04 Apr 20240.14500.14500.14500.14500.145035,182
03 Apr 20240.14750.15000.14750.15000.1500200,000
02 Apr 20240.15000.15000.15000.15000.150071,013
28 Mar 20240.15500.15500.15500.15500.155072,578
27 Mar 20240.15000.15000.15000.15000.150052,081
26 Mar 20240.15000.15000.15000.15000.15003,270
25 Mar 20240.15500.15500.14500.14500.1450248,667
22 Mar 20240.15500.15500.15500.15500.1550112,945
21 Mar 20240.15000.15500.14500.14500.145059,359
20 Mar 20240.14000.14000.14000.14000.140055,472
19 Mar 20240.14500.15000.14000.14000.1400166,522
18 Mar 20240.12500.14500.12500.14500.1450461,508
15 Mar 20240.12000.12000.11500.11500.115093,696
14 Mar 20240.12000.12000.11500.11500.1150128,373
13 Mar 20240.12000.12000.12000.12000.12009,090
12 Mar 20240.12000.12000.11500.11500.115057,439
11 Mar 20240.12000.12000.11000.11000.1100382,517
08 Mar 20240.12500.13500.12000.13000.1300429,177
07 Mar 20240.12500.12500.12500.12500.1250-
06 Mar 20240.13000.13000.12000.12500.1250219,496
05 Mar 20240.13000.13000.12000.13000.1300210,935
04 Mar 20240.13000.13500.13000.13500.1350181,940
01 Mar 20240.12500.12500.12500.12500.125059,500
29 Feb 20240.12000.13500.12000.13000.1300342,696
28 Feb 20240.12000.12000.11500.11500.115056,495
27 Feb 20240.12500.12500.12000.12000.1200131,300
26 Feb 20240.12500.12500.12000.12000.120083,912
23 Feb 20240.12500.13000.12500.12500.125022,353
22 Feb 20240.13000.13000.12500.13000.130029,842
21 Feb 20240.13000.13000.12000.12500.1250312,787
20 Feb 20240.13500.13500.13000.13000.130059,152
19 Feb 20240.14000.14500.14000.14000.1400253,989
16 Feb 20240.14500.14500.14500.14500.145033,595
15 Feb 20240.14500.15000.14500.15000.150083,793
14 Feb 20240.16000.16000.14500.14500.145078,846
13 Feb 20240.14500.16000.14500.16000.1600171,796
12 Feb 20240.15500.15500.14000.14500.145030,474
09 Feb 20240.16500.16500.15000.15500.1550391,786
08 Feb 20240.15500.16500.15000.16500.1650368,096
07 Feb 20240.16000.16000.13000.15000.15001,530,272
06 Feb 20240.21500.21500.17000.18500.1850499,278
05 Feb 20240.21000.21000.21000.21000.210081,539
02 Feb 20240.21000.22000.20500.22000.2200276,208
01 Feb 20240.19000.19500.18000.19500.195042,941
31 Jan 20240.20500.20500.19500.19500.1950112,811
30 Jan 20240.20000.20000.18750.19000.1900432,904
29 Jan 20240.20000.21000.19000.20000.2000215,488
25 Jan 20240.21500.22000.20500.20500.2050236,711
24 Jan 20240.22000.23000.20500.21000.2100444,157
23 Jan 20240.22500.22500.21000.21500.2150139,928
22 Jan 20240.23000.23000.20500.22500.2250398,330
19 Jan 20240.21000.24000.21000.23000.2300418,109
18 Jan 20240.21500.21500.21000.21500.2150303,095
17 Jan 20240.21500.22500.21500.21500.2150226,607
16 Jan 20240.22500.23000.21000.22000.2200623,172
15 Jan 20240.22500.23500.22000.22500.2250691,508
12 Jan 20240.19000.22000.19000.19500.1950927,934
11 Jan 20240.20000.22000.19000.19000.1900534,694
10 Jan 20240.17000.19000.17000.19000.1900432,234
09 Jan 20240.17000.17000.16500.16500.1650113,835
08 Jan 20240.18500.18500.16500.16500.1650349,814
05 Jan 20240.16000.19500.15500.17500.1750332,753
04 Jan 20240.16000.16000.16000.16000.1600120,155
03 Jan 20240.15500.16000.15500.16000.1600144,541
02 Jan 20240.15500.16000.15500.15500.1550268,897
29 Dec 20230.15750.16000.15500.15500.1550149,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...