Australia markets open in 1 hour 17 minutes

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400+0.0100 (+7.69%)
At close: 02:12PM AEDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.13500.14000.13500.14000.140030,137
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
20 July 20220.12000.12000.12000.12000.1200-
19 July 20220.12000.12000.12000.12000.1200-
18 July 20220.12000.12000.12000.12000.120091,749
15 July 20220.11500.11500.11500.11500.115083,929
14 July 20220.11500.11500.11500.11500.11504,000
13 July 20220.11500.11500.11500.11500.115015,609
12 July 20220.13500.13500.13500.13500.1350-
11 July 20220.13000.14000.13000.13500.13506,675
08 July 20220.11500.12000.11500.12000.1200100,714
07 July 20220.11000.11000.11000.11000.110010,714
06 July 20220.11500.11500.11000.11000.1100101,786
05 July 20220.11500.11500.11000.11500.115043,320
04 July 20220.12500.12500.12000.12000.120019,611
01 July 20220.13000.13000.13000.13000.1300-
30 June 20220.13000.13000.12500.13000.130081,678
29 June 20220.12500.12500.12500.12500.125096,790
28 June 20220.12000.12500.12000.12500.1250162,544
27 June 20220.12500.12500.11500.12000.1200513,666
24 June 20220.11000.11500.10500.11500.1150150,087
23 June 20220.10500.11500.10500.11000.1100340,352
22 June 20220.11500.12000.11000.11500.1150252,654
21 June 20220.11500.11500.11500.11500.1150117,195
20 June 20220.12000.12000.12000.12000.12008,377
17 June 20220.12500.12500.11500.11500.1150228,983
16 June 20220.13000.13000.13000.13000.130071,444
15 June 20220.13000.13000.11500.13000.1300189,535
14 June 20220.14000.14000.13000.13000.1300222,025
10 June 20220.14000.14000.14000.14000.1400132,199
09 June 20220.14000.14000.14000.14000.1400103,630
08 June 20220.14000.14000.14000.14000.140067,500
07 June 20220.14500.15000.14500.15000.150081,935
06 June 20220.14500.14500.14500.14500.1450-
03 June 20220.14500.15000.14500.14500.145039,778
02 June 20220.14500.14500.14500.14500.14507,539
01 June 20220.16000.16000.14500.15000.150040,208
31 May 20220.16000.16000.15250.16000.1600120,872
30 May 20220.15500.16000.15500.16000.1600121,762
27 May 20220.15000.15000.15000.15000.150027,000
26 May 20220.15000.15500.15000.15500.155033,600
25 May 20220.15500.15500.15000.15500.1550106,747
24 May 20220.16000.16000.13750.15250.1525183,819
23 May 20220.16500.16500.16000.16000.1600131,541
20 May 20220.17000.17000.17000.17000.170010,533
19 May 20220.16500.17000.15500.16000.1600687,940
18 May 20220.16500.18000.16500.18000.18001,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...