Australia markets open in 52 minutes

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0350+0.0040 (+12.90%)
At close: 04:10PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.03100.03600.03100.03500.03505,426,593
20 May 20240.02700.03100.02700.03100.03101,843,911
17 May 20240.02600.02700.02600.02700.0270611,869
16 May 20240.02700.02700.02600.02600.0260883,373
15 May 20240.02900.02900.02700.02700.0270369,273
14 May 20240.02700.02900.02700.02800.02801,852,178
13 May 20240.02500.02700.02400.02700.02701,936,808
10 May 20240.02600.02600.02500.02500.0250365,979
09 May 20240.02600.02600.02500.02500.0250716,000
08 May 20240.02800.02800.02500.02600.0260424,572
07 May 20240.02200.02700.02100.02700.0270873,283
06 May 20240.02500.02500.02200.02300.02302,130,435
03 May 20240.02500.02500.02500.02500.025026,881
02 May 20240.02600.02600.02500.02500.0250590,173
01 May 20240.02700.02700.02600.02600.026038,876
30 Apr 20240.02500.02700.02500.02700.02704,350
29 Apr 20240.02500.02500.02400.02400.0240237,640
26 Apr 20240.02500.02700.02500.02700.0270147,740
24 Apr 20240.02700.02700.02500.02500.0250723,635
23 Apr 20240.02500.02700.02300.02700.0270593,427
22 Apr 20240.02500.02500.02300.02500.0250775,487
19 Apr 20240.02500.02600.02300.02600.0260689,999
18 Apr 20240.02500.02600.02400.02600.0260605,126
17 Apr 20240.02600.02600.02600.02600.0260206,001
16 Apr 20240.02700.02700.02400.02700.02701,234,278
15 Apr 20240.02800.02800.02800.02800.0280110,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...