Australia markets closed

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0190-0.0010 (-5.00%)
At close: 03:55PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.02000.02000.01800.01900.01902,349,723
22 July 20240.02200.02200.02000.02000.02001,173,196
19 July 20240.02300.02300.02200.02200.0220466,910
18 July 20240.02500.02500.02500.02500.025050,000
17 July 20240.02400.02600.02400.02600.0260309,000
16 July 20240.02400.02800.02200.02600.02602,366,267
15 July 20240.01900.02400.01900.02400.02401,308,396
12 July 20240.01900.02100.01900.02100.021025,971
11 July 20240.02000.02000.01700.01900.0190477,093
10 July 20240.02000.02200.01900.02200.0220451,962
09 July 20240.02000.02000.02000.02000.02005,226
08 July 20240.02000.02000.02000.02000.0200165,743
05 July 20240.02000.02050.02000.02000.0200778,626
04 July 20240.01900.02000.01800.02000.0200300,322
03 July 20240.01900.02000.01800.02000.0200267,602
02 July 20240.02000.02000.01800.01900.0190818,897
01 July 20240.02000.02000.02000.02000.0200233,498
28 June 20240.01900.01950.01900.01900.01901,280,483
27 June 20240.02000.02000.01900.01900.0190757,167
26 June 20240.02000.02000.02000.02000.0200149,000
25 June 20240.02100.02100.01900.02100.02101,398,786
24 June 20240.02100.02100.02000.02100.02101,366,269
21 June 20240.02100.02200.02100.02200.0220133,793
20 June 20240.02300.02300.02000.02000.02001,518,052
19 June 20240.01700.02300.01700.02300.02302,682,360
18 June 20240.01800.01800.01700.01700.0170446,109
17 June 20240.01800.01800.01600.01700.01701,354,662
14 June 20240.01700.01900.01700.01900.0190603,737
13 June 20240.01900.01900.01700.01800.01802,008,489
12 June 20240.02000.02100.01900.01900.01902,307,380
11 June 20240.02100.02100.02100.02100.021077,286
07 June 20240.02300.02300.02300.02300.0230-
06 June 20240.02200.02300.02100.02300.0230875,580
05 June 20240.02200.02200.02200.02200.022039,999
04 June 20240.02300.02300.02100.02300.02302,802,413
03 June 20240.02400.02400.02300.02300.023024,918
31 May 20240.02400.02500.02400.02500.02501,163,467
30 May 20240.02400.02400.02400.02400.0240434,260
29 May 20240.02500.02500.02300.02500.02504,644,027
28 May 20240.02600.02600.02500.02600.0260356,459
27 May 20240.02800.02800.02700.02700.0270889,290
24 May 20240.03100.03100.02700.03100.03102,095,800
23 May 20240.03500.03600.03300.03500.03501,860,451
22 May 20240.03500.03900.03400.03700.03703,889,387
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...