Australia markets close in 54 minutes

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.12000.0000 (0.00%)
As of 12:28PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.12000.12000.12000.12000.12003,932
07 Dec 20220.12000.12000.12000.12000.12003,932
06 Dec 20220.13500.13500.11500.11500.115072,852
05 Dec 20220.12500.12500.12500.12500.125024,264
02 Dec 20220.11500.12500.11500.12500.125038,771
01 Dec 20220.11500.12000.11500.11500.115078,770
30 Nov 20220.12000.12000.12000.12000.12004,175
29 Nov 20220.12500.12500.12500.12500.125020,005
28 Nov 20220.14000.14000.12500.12500.1250174,766
25 Nov 20220.14000.14000.13500.13500.13507,360
24 Nov 20220.14000.14000.14000.14000.140042,660
23 Nov 20220.14500.14500.14000.14500.1450101,344
22 Nov 20220.15000.15000.14500.14500.14506
21 Nov 20220.14500.15000.13250.15000.1500336,897
18 Nov 20220.14250.14250.14250.14250.142514,070
17 Nov 20220.14000.14000.14000.14000.1400-
16 Nov 20220.14500.14500.14000.14000.140043,077
15 Nov 20220.15000.15000.14000.15000.1500121,863
14 Nov 20220.15500.15500.14750.14750.147536,426
11 Nov 20220.15000.15000.15000.15000.15009,775
10 Nov 20220.14000.15000.14000.15000.1500303,696
09 Nov 20220.14000.14000.13500.14000.1400137,884
08 Nov 20220.13500.13500.13500.13500.1350333
07 Nov 20220.13500.14000.13500.13500.135062,289
04 Nov 20220.13000.13000.13000.13000.1300-
03 Nov 20220.13500.13500.12500.13000.1300233,825
02 Nov 20220.13000.13000.12500.13000.1300105,618
01 Nov 20220.13000.13000.12500.13000.1300138,276
31 Oct 20220.13000.13000.12500.12500.125017,236
28 Oct 20220.13500.13500.13000.13000.130021,022
27 Oct 20220.13000.13250.13000.13250.132526,416
26 Oct 20220.13000.13000.13000.13000.13005,542
25 Oct 20220.13500.13500.12500.12500.125070,667
24 Oct 20220.14500.14500.14000.14000.140053,985
21 Oct 20220.15000.15500.14000.14250.1425268,051
20 Oct 20220.15500.16000.15500.16000.160037,972
19 Oct 20220.16000.16000.16000.16000.16006,963
18 Oct 20220.16000.16000.16000.16000.1600112,502
17 Oct 20220.16000.16000.16000.16000.16001,860
14 Oct 20220.16500.16500.16000.16000.160093,854
13 Oct 20220.15500.16500.15000.16500.16506,401
12 Oct 20220.15500.15500.15000.15000.150044,032
11 Oct 20220.16000.16500.15500.16000.1600214,062
10 Oct 20220.15500.16000.15000.16000.1600349,728
07 Oct 20220.15000.15000.14000.14000.140085,037
06 Oct 20220.14500.14500.14500.14500.14506
05 Oct 20220.13500.14000.13500.14000.140030,137
04 Oct 20220.13000.13000.13000.13000.13001,982
03 Oct 20220.14000.14000.12500.12500.1250140,000
30 Sept 20220.14000.14000.13500.14000.140035,878
29 Sept 20220.13500.13500.13500.13500.135025,009
28 Sept 20220.13000.13000.13000.13000.130010,000
27 Sept 20220.13000.13500.13000.13500.135020,101
26 Sept 20220.13000.13000.13000.13000.130056,000
23 Sept 20220.13500.14000.13500.13500.135077,352
21 Sept 20220.15500.15500.13000.14000.1400194,994
20 Sept 20220.15000.15500.15000.15250.152547
19 Sept 20220.16000.16000.15000.15000.150024,273
16 Sept 20220.15000.15500.14500.15500.15502,441
15 Sept 20220.15000.15000.14500.14500.145053,764
14 Sept 20220.15500.15500.15500.15500.15507,295
13 Sept 20220.15500.15750.15500.15750.15752,181
12 Sept 20220.15000.15500.15000.15500.155024,372
09 Sept 20220.15500.15500.15500.15500.15502
08 Sept 20220.15500.15500.15500.15500.155012
07 Sept 20220.15000.15500.15000.15500.1550134
06 Sept 20220.16000.16000.16000.16000.160026,653
05 Sept 20220.16000.16000.15000.15000.150056,175
02 Sept 20220.16000.16000.16000.16000.160016,500
01 Sept 20220.16000.16000.16000.16000.1600119,599
31 Aug 20220.16000.16500.16000.16000.1600152,100
30 Aug 20220.15000.15500.15000.15000.1500177,226
29 Aug 20220.15500.15500.15500.15500.155062,779
26 Aug 20220.17000.17000.14500.15000.1500272,105
25 Aug 20220.17000.17000.16750.16750.167515
24 Aug 20220.17000.17000.17000.17000.170016,465
23 Aug 20220.17000.17000.16500.16750.1675120,488
22 Aug 20220.17000.17000.16750.16750.16755,567
19 Aug 20220.17500.17500.16500.16500.165063,063
18 Aug 20220.18000.18500.17000.17000.1700129,552
17 Aug 20220.17500.18000.16000.18000.1800162,831
16 Aug 20220.18000.18000.17000.17000.170029,446
15 Aug 20220.18500.19500.17500.18000.1800128,902
12 Aug 20220.15000.17500.15000.17500.1750253,819
11 Aug 20220.15000.15000.15000.15000.15006,660
10 Aug 20220.15000.15000.15000.15000.150063,704
09 Aug 20220.15000.15000.15000.15000.15005,664
08 Aug 20220.15000.15000.14500.15000.150026,992
05 Aug 20220.14500.14500.14500.14500.145014,739
04 Aug 20220.14500.15000.14000.14500.1450225,431
03 Aug 20220.14500.15000.14000.14000.1400292,573
02 Aug 20220.14000.14000.13500.13500.1350125,717
01 Aug 20220.14500.14500.14500.14500.145014,006
29 July 20220.15500.15500.15000.15000.150019,335
28 July 20220.15000.16000.14750.15000.1500147,121
27 July 20220.15000.15500.15000.15500.155040,670
26 July 20220.15000.15000.14000.14750.147584,772
25 July 20220.12500.15500.12500.14500.1450213,345
22 July 20220.12000.12000.11000.11000.1100170,509
21 July 20220.11000.11500.11000.11500.115062,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...