Australia markets open in 4 hours 39 minutes

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1200-0.0200 (-14.29%)
At close: 03:50PM AEDT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.13500.13500.09600.12000.1200913,806
02 Feb 20230.13500.13500.09600.12000.1200913,806
01 Feb 20230.14000.14000.14000.14000.140024,646
31 Jan 20230.14500.14500.14500.14500.14503
30 Jan 20230.14500.14500.14500.14500.1450-
27 Jan 20230.14000.14500.14000.14500.1450200,023
25 Jan 20230.14500.14500.14000.14000.140039,649
24 Jan 20230.14500.14500.14500.14500.1450-
23 Jan 20230.14000.14500.14000.14500.14505,000
20 Jan 20230.14500.14500.14500.14500.14501,716
19 Jan 20230.14000.14500.14000.14500.145083,350
18 Jan 20230.15500.15500.13500.14000.1400176,009
17 Jan 20230.15500.15500.15500.15500.155025,147
16 Jan 20230.15500.15500.15500.15500.155022,481
13 Jan 20230.15500.15500.15500.15500.1550147
12 Jan 20230.15000.15000.15000.15000.1500528
11 Jan 20230.15000.15000.15000.15000.1500-
10 Jan 20230.15000.15000.15000.15000.150033,849
09 Jan 20230.16000.16000.15000.15000.150083,088
06 Jan 20230.17000.17000.16000.16000.1600159,114
05 Jan 20230.17000.17000.16500.16500.165048,840
04 Jan 20230.16500.16500.16500.16500.165060,000
03 Jan 20230.16500.16500.16000.16000.160041,388
30 Dec 20220.16000.16000.16000.16000.1600-
29 Dec 20220.17000.17000.16000.16000.1600108,146
28 Dec 20220.16500.16500.16000.16000.160026,874
23 Dec 20220.16500.16500.16500.16500.165011,011
22 Dec 20220.16500.16500.16500.16500.165040,000
21 Dec 20220.16000.16000.16000.16000.160085,714
20 Dec 20220.17000.17000.17000.17000.1700130,201
19 Dec 20220.16000.17000.16000.17000.1700239,347
16 Dec 20220.16000.16000.15000.16000.1600280,520
15 Dec 20220.15000.15500.15000.15500.155061,386
14 Dec 20220.15000.16000.15000.15500.1550172,781
13 Dec 20220.14500.16500.14500.15500.1550642,235
12 Dec 20220.13000.14500.13000.14500.1450535,890
09 Dec 20220.12000.12000.12000.12000.120016,820
08 Dec 20220.12000.12000.12000.12000.1200-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...