Australia markets closed

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02900.0000 (0.00%)
At close: 04:11PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.02800.02900.02800.02900.0290347,000
11 Apr 20240.02800.02900.02700.02900.0290340,070
10 Apr 20240.02800.02800.02800.02800.028052,220
09 Apr 20240.02900.03000.02800.02800.0280636,772
08 Apr 20240.02900.03000.02800.03000.0300486,610
05 Apr 20240.02900.02900.02700.02900.0290472,713
04 Apr 20240.03000.03100.02900.02900.0290619,865
03 Apr 20240.02900.02900.02800.02800.0280380,054
02 Apr 20240.03100.03100.02800.03100.0310633,017
28 Mar 20240.03100.03200.03000.03200.03201,477,114
27 Mar 20240.03000.03100.03000.03100.0310759,853
26 Mar 20240.02900.03100.02700.03000.03001,307,743
25 Mar 20240.03000.03100.02900.02900.0290989,395
22 Mar 20240.02900.03000.02800.03000.0300383,083
21 Mar 20240.02800.03100.02800.02900.0290827,905
20 Mar 20240.02900.03000.02800.02900.0290852,697
19 Mar 20240.03200.03400.02800.02900.02901,742,908
18 Mar 20240.03300.03400.03200.03200.0320687,893
15 Mar 20240.03100.03500.03000.03300.0330918,250
14 Mar 20240.03200.03500.03000.03100.03102,872,914
13 Mar 20240.03100.03600.03000.03200.03205,193,762
12 Mar 20240.02900.02900.02600.02600.02601,828,708
11 Mar 20240.03000.03000.02800.02900.0290874,611
08 Mar 20240.03100.03100.03000.03000.0300323,799
07 Mar 20240.03900.03900.03100.03200.03201,466,233
06 Mar 20240.03400.03500.03300.03500.035071,397
05 Mar 20240.03500.03500.03300.03400.0340918,883
04 Mar 20240.03300.03600.03300.03600.0360921,984
01 Mar 20240.03300.03300.03200.03300.03301,285,762
29 Feb 20240.03300.03500.03300.03500.0350441,870
28 Feb 20240.03500.03500.03100.03300.03301,586,768
27 Feb 20240.03400.03400.03300.03300.033035,797
26 Feb 20240.03300.03500.03300.03400.0340103,699
23 Feb 20240.03300.03500.03300.03500.0350300,057
22 Feb 20240.03900.03900.03300.03500.0350241,467
21 Feb 20240.03300.03500.03200.03500.0350245,476
20 Feb 20240.03500.03500.03200.03400.03402,731,429
19 Feb 20240.03700.04300.03300.03600.03605,279,276
16 Feb 20240.03500.03800.03400.03800.03801,267,687
15 Feb 20240.03600.03800.03600.03700.0370635,792
14 Feb 20240.03900.03900.03300.03600.03602,082,037
13 Feb 20240.03800.04000.03600.04000.04001,593,459
12 Feb 20240.03800.03900.03600.03800.0380360,659
09 Feb 20240.03900.03900.03700.03900.0390112,150
08 Feb 20240.03800.03900.03800.03900.0390227,370
07 Feb 20240.03800.04100.03800.04100.04101,624,911
06 Feb 20240.03700.04000.03300.04000.04002,611,092
05 Feb 20240.04500.04500.03700.04000.04002,742,347
02 Feb 20240.04600.04600.04200.04200.0420470,180
01 Feb 20240.04600.04700.04400.04500.0450732,650
31 Jan 20240.05000.05200.04700.04700.04701,739,881
30 Jan 20240.04800.05300.04600.05100.05101,772,626
29 Jan 20240.04500.04800.04300.04800.04801,697,890
25 Jan 20240.04100.04500.03900.04500.04502,662,441
24 Jan 20240.04500.04800.04100.04300.043013,108,533
23 Jan 20240.04100.04300.03800.04100.04102,967,286
22 Jan 20240.04500.04600.04100.04400.04402,437,173
19 Jan 20240.04600.04600.04400.04500.04501,207,126
18 Jan 20240.04600.04700.04400.04700.04701,682,490
17 Jan 20240.05100.05200.04700.04900.04905,249,167
16 Jan 20240.05600.05600.05000.05400.05402,796,461
15 Jan 20240.06200.07000.06000.06200.06205,354,776
12 Jan 20240.06300.07000.06200.06900.06901,835,046
11 Jan 20240.06400.06400.06100.06300.0630565,402
10 Jan 20240.06700.06700.06300.06600.06602,153,140
09 Jan 20240.07000.07000.06800.06900.06901,023,045
08 Jan 20240.07500.07500.06900.06900.0690540,238
05 Jan 20240.06600.07300.06300.07300.07302,738,395
04 Jan 20240.06900.06900.06600.06700.06701,462,537
03 Jan 20240.07100.07100.06700.06900.06901,439,502
02 Jan 20240.07300.07300.06800.07100.07101,247,557
29 Dec 20230.07400.07400.07100.07300.07301,220,812
28 Dec 20230.07300.07500.07200.07500.0750784,194
27 Dec 20230.07300.07400.07100.07400.07401,245,935
22 Dec 20230.07800.07800.07300.07500.07501,957,486
21 Dec 20230.07900.07900.07700.07700.07701,310,357
20 Dec 20230.07900.08100.07700.08100.08101,092,775
19 Dec 20230.08000.08000.07600.08000.08001,500,627
18 Dec 20230.07600.08100.07600.08000.08004,153,555
15 Dec 20230.07600.07900.07400.07600.07604,157,434
14 Dec 20230.07900.08000.07400.07500.07506,741,047
13 Dec 20230.08700.08800.07300.07500.075014,459,468
12 Dec 20230.08100.09300.08000.08600.086025,820,777
11 Dec 20230.07900.08700.07900.07900.07904,428,848
08 Dec 20230.08200.08400.07600.07900.07906,384,830
07 Dec 20230.09200.09300.08100.08200.082010,690,132
06 Dec 20230.08500.09200.08300.09000.09007,597,008
05 Dec 20230.09000.09000.08300.08400.08404,857,871
04 Dec 20230.10500.11000.08800.09000.090010,775,296
01 Dec 20230.11500.11750.10500.10500.10501,900,536
30 Nov 20230.13000.13000.11000.11000.11008,289,299
29 Nov 20230.14000.14000.12500.12500.12508,446,118
28 Nov 20230.14000.14500.13000.14000.14005,290,750
27 Nov 20230.13500.14000.13000.13500.13507,166,831
24 Nov 20230.13500.15500.13500.14000.14009,716,599
23 Nov 20230.13500.14500.12500.13500.135018,552,183
22 Nov 20230.12000.14000.11250.13500.135010,662,071
21 Nov 20230.13000.13000.11500.12000.120015,091,043
20 Nov 20230.10000.13500.09800.13500.135023,735,655
17 Nov 20230.10500.11000.10000.10000.10003,423,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...