Nutritional Growth Solutions Ltd. (NGS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:31PM 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 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 415,319 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 268,797 |
| 10 Apr 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 853,788 |
| 09 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,805 |
| 08 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 78,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 43,888 |
| 03 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 193,408 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,918 |
| 20 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 398,702 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 310,129 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200,000 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 54,481 |
| 01 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 67,199 |
| 29 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 74,712 |
| 28 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 25,000 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 194 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 194 |
| 14 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 194 |
| 13 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 24,929 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 274,276 |
| 08 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 216,112 |
| 07 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 244,400 |
| 06 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 244,400 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 1,052,261 |
| 01 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 82,000 |
| 31 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 23,635 |
| 30 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,377 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,200 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,200 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 681,773 |
| 15 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 127,253 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,361,297 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 361,351 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 196,768 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 377,625 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 258,000 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 42,000 |
| 11 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
| 08 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,539,202 |
| 07 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 190,000 |
| 06 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 185,392 |
| 30 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 30,000 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 140,000 |
| 24 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 213,616 |
| *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.