Nutritional Growth Solutions Ltd. (NGS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

+0.0020

(+50.00%)

At close: 03:34PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0040	0.0060	0.0040	0.0060	0.0060	1,792,729
23 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	406,797
22 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	800,000
19 Apr 2024	0.0060	0.0080	0.0050	0.0050	0.0050	1,746,311
18 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,556
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	25,000
15 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
12 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	13,739
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,633,010
10 Apr 2024	0.0080	0.0080	0.0060	0.0070	0.0070	1,835,144
09 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	522,000
05 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	161,553
03 Apr 2024	0.0090	0.0090	0.0070	0.0070	0.0070	819,000
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	301,239
28 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	148,315
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	207,480
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	124,171
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
20 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	561,591
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	82
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Mar 2024	0.0115	0.0140	0.0115	0.0130	0.0130	819,814
08 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	35,472
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	396,356
01 Mar 2024	0.0120	0.0120	0.0100	0.0110	0.0110	608,019
29 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	130,384
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Feb 2024	0.0140	0.0140	0.0120	0.0120	0.0120	80,071
23 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	34,000
19 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	71
16 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	144,035
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	699,576
14 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	350,000
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	71
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	607,241
08 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	850,585
07 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	655,015
06 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	397,415
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	126,998
02 Feb 2024	0.0130	0.0130	0.0100	0.0100	0.0100	2,368,780
01 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,288,993
31 Jan 2024	0.0130	0.0160	0.0130	0.0160	0.0160	1,102,806
30 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	106,714
29 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	62
25 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	92,043
24 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	62
19 Jan 2024	0.0140	0.0160	0.0140	0.0160	0.0160	81,250
18 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	64,800
17 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,499,938
16 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,256,863
15 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	528,715
11 Jan 2024	0.0150	0.0180	0.0150	0.0160	0.0160	4,904,309
10 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Jan 2024	0.0150	0.0150	0.0130	0.0130	0.0130	839,249
08 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	603,303
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,813
02 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	3,274,461
29 Dec 2023	0.0140	0.0140	0.0130	0.0140	0.0140	57,928
28 Dec 2023	0.0130	0.0140	0.0130	0.0140	0.0140	452,127
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	899
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	80,000
19 Dec 2023	0.0130	0.0130	0.0110	0.0130	0.0130	523,438
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	208,219
15 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	808,448
14 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Dec 2023	0.0125	0.0130	0.0125	0.0130	0.0130	1,650,000
12 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	850,080
11 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	400,000
08 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,069,461
07 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	890,000
06 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,260,056
05 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	450,000
01 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,371,705
30 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6503+0.0015(+0.23%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.71-0.65(-0.78%)

GOLD2,327.30-14.80(-0.63%)

Bitcoin AUD102,094.19+412.88(+0.41%)

Nutritional Growth Solutions Ltd. (NGS.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6503
+0.0015(+0.23%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.71
-0.65(-0.78%)

GOLD
2,327.30
-14.80(-0.63%)

Bitcoin AUD
102,094.19
+412.88(+0.41%)