Australia markets open in 8 hours 55 minutes

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0340-0.0020 (-5.56%)
At close: 03:34PM AEDT
Time period:
06 Mar 2023 - 06 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20240.03500.03500.03300.03400.0340918,883
04 Mar 20240.03500.03500.03300.03400.0340918,883
03 Mar 20240.03300.03600.03300.03600.0360921,984
29 Feb 20240.03300.03300.03200.03300.03301,285,762
28 Feb 20240.03300.03500.03300.03500.0350441,870
27 Feb 20240.03500.03500.03100.03300.03301,586,768
26 Feb 20240.03400.03400.03300.03300.033035,797
25 Feb 20240.03300.03500.03300.03400.0340103,699
22 Feb 20240.03300.03500.03300.03500.0350300,057
21 Feb 20240.03900.03900.03300.03500.0350241,467
20 Feb 20240.03300.03500.03200.03500.0350245,476
19 Feb 20240.03500.03500.03200.03400.03402,731,429
18 Feb 20240.03700.04300.03300.03600.03605,279,276
15 Feb 20240.03500.03800.03400.03800.03801,267,687
14 Feb 20240.03600.03800.03600.03700.0370635,792
13 Feb 20240.03900.03900.03300.03600.03602,082,037
12 Feb 20240.03800.04000.03600.04000.04001,593,459
11 Feb 20240.03800.03900.03600.03800.0380360,659
08 Feb 20240.03900.03900.03700.03900.0390112,150
07 Feb 20240.03800.03900.03800.03900.0390227,370
06 Feb 20240.03800.04100.03800.04100.04101,624,911
05 Feb 20240.03700.04000.03300.04000.04002,611,092
04 Feb 20240.04500.04500.03700.04000.04002,742,347
01 Feb 20240.04600.04600.04200.04200.0420470,180
31 Jan 20240.04600.04700.04400.04500.0450732,650
30 Jan 20240.05000.05200.04700.04700.04701,739,881
29 Jan 20240.04800.05300.04600.05100.05101,772,626
28 Jan 20240.04500.04800.04300.04800.04801,697,890
24 Jan 20240.04100.04500.03900.04500.04502,662,441
23 Jan 20240.04500.04800.04100.04300.043013,108,533
22 Jan 20240.04100.04300.03800.04100.04102,967,286
21 Jan 20240.04500.04600.04100.04400.04402,437,173
18 Jan 20240.04600.04600.04400.04500.04501,207,126
17 Jan 20240.04600.04700.04400.04700.04701,682,490
16 Jan 20240.05100.05200.04700.04900.04905,249,167
15 Jan 20240.05600.05600.05000.05400.05402,796,461
14 Jan 20240.06200.07000.06000.06200.06205,354,776
11 Jan 20240.06300.07000.06200.06900.06901,835,046
10 Jan 20240.06400.06400.06100.06300.0630565,402
09 Jan 20240.06700.06700.06300.06600.06602,153,140
08 Jan 20240.07000.07000.06800.06900.06901,023,045
07 Jan 20240.07500.07500.06900.06900.0690540,238
04 Jan 20240.06600.07300.06300.07300.07302,738,395
03 Jan 20240.06900.06900.06600.06700.06701,462,537
02 Jan 20240.07100.07100.06700.06900.06901,439,502
01 Jan 20240.07300.07300.06800.07100.07101,247,557
28 Dec 20230.07400.07400.07100.07300.07301,220,812
27 Dec 20230.07300.07500.07200.07500.0750784,194
26 Dec 20230.07300.07400.07100.07400.07401,245,935
21 Dec 20230.07800.07800.07300.07500.07501,957,486
20 Dec 20230.07900.07900.07700.07700.07701,310,357
19 Dec 20230.07900.08100.07700.08100.08101,092,775
18 Dec 20230.08000.08000.07600.08000.08001,500,627
17 Dec 20230.07600.08100.07600.08000.08004,153,555
14 Dec 20230.07600.07900.07400.07600.07604,157,434
13 Dec 20230.07900.08000.07400.07500.07506,741,047
12 Dec 20230.08700.08800.07300.07500.075014,459,468
11 Dec 20230.08100.09300.08000.08600.086025,820,777
10 Dec 20230.07900.08700.07900.07900.07904,428,848
07 Dec 20230.08200.08400.07600.07900.07906,384,830
06 Dec 20230.09200.09300.08100.08200.082010,690,132
05 Dec 20230.08500.09200.08300.09000.09007,597,008
04 Dec 20230.09000.09000.08300.08400.08404,857,871
03 Dec 20230.10500.11000.08800.09000.090010,775,296
30 Nov 20230.11500.11750.10500.10500.10501,900,536
29 Nov 20230.13000.13000.11000.11000.11008,289,299
28 Nov 20230.14000.14000.12500.12500.12508,446,118
27 Nov 20230.14000.14500.13000.14000.14005,290,750
26 Nov 20230.13500.14000.13000.13500.13507,166,831
23 Nov 20230.13500.15500.13500.14000.14009,716,599
22 Nov 20230.13500.14500.12500.13500.135018,552,183
21 Nov 20230.12000.14000.11250.13500.135010,662,071
20 Nov 20230.13000.13000.11500.12000.120015,091,043
19 Nov 20230.10000.13500.09800.13500.135023,735,655
16 Nov 20230.10500.11000.10000.10000.10003,423,392
15 Nov 20230.10500.11250.09950.11000.110011,510,180
14 Nov 20230.09800.10500.09600.10500.105025,345,484
13 Nov 20230.08800.10000.08800.09400.094023,868,168
12 Nov 20230.08800.09400.08400.08700.087017,889,394
09 Nov 20230.09700.10250.09000.09200.092011,960,821
08 Nov 20230.11000.12000.09600.09800.098017,604,973
07 Nov 20230.09100.12000.08800.12000.120033,126,972
06 Nov 20230.07000.10500.07000.08500.085059,829,438
05 Nov 20230.06200.07000.06200.06800.06806,710,283
02 Nov 20230.06300.06500.06100.06200.06202,607,642
01 Nov 20230.06400.07300.06100.06200.062011,346,038
31 Oct 20230.05400.06400.05400.06400.06404,692,949
30 Oct 20230.05700.05800.05400.05400.0540848,449
29 Oct 20230.05700.05800.05400.05600.05603,390,259
26 Oct 20230.05400.05700.05200.05300.05303,822,197
25 Oct 20230.05700.06400.05200.05300.053022,789,499
24 Oct 20230.05100.05500.05100.05500.0550922,020
23 Oct 20230.04900.05000.04900.05000.0500463,486
22 Oct 20230.05000.05000.04600.04900.0490717,955
19 Oct 20230.05000.05100.04800.05100.0510696,729
18 Oct 20230.05100.05200.04900.05200.0520837,015
17 Oct 20230.05300.05300.05100.05200.0520527,917
16 Oct 20230.05700.05700.05200.05300.05302,075,548
15 Oct 20230.06000.06600.05400.05400.054021,242,516
12 Oct 20230.05600.05600.05600.05600.0560-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...