NIC.AX - Nickel Mines Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Sep. 20190.71500.73000.71000.72500.72501,971,700
18 Sep. 20190.72000.73500.70500.70500.70503,080,573
17 Sep. 20190.72500.74500.72200.73000.73004,846,311
16 Sep. 20190.74500.75000.72200.73000.73005,047,855
13 Sep. 20190.71500.73000.71000.72000.72005,850,150
12 Sep. 20190.70000.70500.69500.70000.70004,135,072
11 Sep. 20190.70000.71000.68500.69500.69504,335,331
10 Sep. 20190.68000.71000.67700.69500.695019,245,817
09 Sep. 20190.65500.66000.63000.65500.65503,858,036
06 Sep. 20190.68000.68000.65000.65000.65005,520,856
05 Sep. 20190.64500.69000.62500.69000.690011,569,859
04 Sep. 20190.62500.64000.60000.64000.64003,952,901
03 Sep. 2019------
02 Sep. 20190.61000.64000.59000.63500.635021,171,652
30 Aug. 20190.56500.57000.54500.55000.55002,531,414
29 Aug. 20190.57500.59000.54000.54500.54502,499,189
28 Aug. 20190.57000.57500.55000.56500.56501,938,627
27 Aug. 20190.54500.58000.54500.57000.57001,533,134
26 Aug. 20190.55000.56000.53500.54500.5450804,423
23 Aug. 20190.55500.56000.54500.55500.55501,766,751
22 Aug. 20190.57000.57500.54500.55000.5500914,577
21 Aug. 20190.55000.57000.54500.55000.55001,045,992
20 Aug. 20190.56500.57700.55500.56000.56001,268,516
19 Aug. 20190.58000.58000.56000.57000.5700663,767
16 Aug. 20190.57000.58500.55500.57000.57001,241,722
15 Aug. 20190.55000.57000.53000.56000.56002,038,003
14 Aug. 20190.58500.60500.57500.57500.57501,994,953
13 Aug. 20190.56500.59250.56000.57500.57502,664,973
12 Aug. 20190.59500.59500.57000.57500.57502,490,628
09 Aug. 20190.58000.62500.58000.60500.605010,199,299
08 Aug. 20190.56000.58500.54000.56000.56006,362,495
07 Aug. 20190.51000.55000.50000.55000.55001,883,243
06 Aug. 20190.48000.51000.46000.51000.51003,376,808
05 Aug. 20190.54000.54500.50500.50500.50501,466,042
02 Aug. 20190.55500.56000.53500.54000.54001,607,266
01 Aug. 20190.54500.56000.53500.55000.55002,047,070
31 Jul. 20190.56000.56500.54500.55000.55003,521,071
30 Jul. 20190.55000.56500.54500.55000.55002,902,587
29 Jul. 20190.56000.56000.55000.55000.55001,982,227
26 Jul. 20190.55000.56500.53500.55500.55502,078,719
25 Jul. 20190.55500.57000.55000.55500.55509,165,204
24 Jul. 20190.53000.54000.52500.53500.53505,441,247
23 Jul. 20190.55000.55000.51500.53000.53002,286,208
22 Jul. 20190.53000.58500.52000.56000.56004,480,973
19 Jul. 20190.49500.54000.49000.53500.53505,849,858
18 Jul. 20190.47000.50000.46500.48500.48504,857,633
17 Jul. 20190.46500.47500.45500.47000.47003,154,043
16 Jul. 20190.45000.47000.45000.46000.46002,013,992
15 Jul. 20190.44500.45000.43000.44000.4400960,128
12 Jul. 20190.44500.45000.44000.44500.44501,128,511
11 Jul. 20190.44500.45500.43500.44000.44003,404,778
10 Jul. 20190.44500.45000.44000.44500.4450441,747
09 Jul. 20190.45000.45000.44000.44500.4450210,940
08 Jul. 20190.45500.45500.43500.44000.4400642,574
05 Jul. 20190.43500.45500.43000.44500.44503,206,336
04 Jul. 20190.40500.43000.40500.43000.43001,442,726
03 Jul. 20190.41500.42000.40000.40000.40001,076,007
02 Jul. 20190.41000.41000.39000.40500.4050540,042
01 Jul. 20190.41500.42000.40000.41000.4100574,686
28 Jun. 20190.41000.41500.40000.41500.4150365,488
27 Jun. 20190.40500.41500.40500.41500.4150454,319
26 Jun. 20190.41500.41500.40500.41500.4150334,284
25 Jun. 20190.41500.42000.40500.41500.4150508,805
24 Jun. 20190.42000.42000.40500.41000.4100445,313
21 Jun. 20190.41500.42700.41500.41500.4150649,881
20 Jun. 20190.40000.41000.39200.40500.4050604,152
19 Jun. 20190.39500.40000.39000.40000.4000405,805
18 Jun. 20190.37500.39500.37500.39500.3950280,483
17 Jun. 20190.39000.39000.37000.37000.3700952,012
14 Jun. 20190.38500.39500.38500.39000.3900437,770
13 Jun. 20190.40000.41000.38000.38000.3800998,232
12 Jun. 20190.41000.41000.39000.39500.39503,639,483
11 Jun. 20190.40000.41000.39500.41000.41001,122,995
07 Jun. 20190.40500.40500.40000.40000.40001,251,560
06 Jun. 20190.42000.42500.40000.40500.40501,341,271
05 Jun. 20190.41000.42500.41000.42000.42003,832,206
04 Jun. 20190.42500.42500.42500.42500.4250-
03 Jun. 20190.42500.42500.42500.42500.4250-
31 May 20190.42500.43000.42000.42500.4250236,384
30 May 20190.42500.43500.41500.42500.42502,415,275
29 May 20190.41500.42500.40500.42000.4200362,819
28 May 20190.41500.42000.41500.41500.4150276,564
27 May 20190.42000.43000.41500.42000.4200323,220
24 May 20190.41000.42000.40500.42000.4200153,827
23 May 20190.43000.43000.40500.40500.4050212,709
22 May 20190.43000.43500.41500.43000.4300324,541
21 May 20190.43000.43000.41000.42000.4200233,604
20 May 20190.43500.43500.42000.42500.425048,315
17 May 20190.42500.43500.41500.42500.42501,576,005
16 May 20190.43500.43500.41000.42500.4250321,941
15 May 20190.43000.43500.42000.43000.4300184,141
14 May 20190.43500.43500.41000.41000.4100480,463
13 May 20190.43000.44500.42000.43500.4350249,643
10 May 20190.44000.44500.42500.43500.4350450,451
09 May 20190.43000.44000.43000.43500.4350245,101
08 May 20190.41500.44500.41500.42500.4250514,483
07 May 20190.41000.42000.40500.41500.4150386,392
06 May 20190.43000.43500.37000.40000.4000750,217
03 May 20190.43500.44500.42700.43000.4300734,706
02 May 20190.42500.43500.42000.42500.4250594,977
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...