Australia markets open in 4 hours 32 minutes

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1550+0.0030 (+1.97%)
At close: 02:06PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
17 May 20220.17000.17000.16500.16500.1650170,047
16 May 20220.16500.17250.16500.17000.1700130,690
13 May 20220.17000.17000.16500.17000.170073,949
12 May 20220.17000.17000.16500.16500.165089,129
11 May 20220.17250.17250.17000.17000.170069,700
10 May 20220.16500.17000.16000.16500.1650249,327
09 May 20220.17000.17500.16500.17000.170057,001
06 May 20220.17500.17500.16000.16500.1650541,117
05 May 20220.18500.19000.18500.19000.190089,819
04 May 20220.20000.20000.18500.18500.1850133,391
03 May 20220.20500.20500.20500.20500.20502,925
02 May 20220.20500.21000.20000.20000.2000153,803
29 Apr 20220.20500.21000.20500.21000.210057,190
28 Apr 20220.19500.22500.19500.20500.2050476,022
27 Apr 20220.19500.19500.18500.19000.1900157,705
26 Apr 20220.21000.21000.19500.19500.195010,732
22 Apr 20220.21000.21000.19500.21000.2100691,539
21 Apr 20220.23500.25250.20500.20500.20503,582,061
20 Apr 20220.20000.20000.20000.20000.200047,775
19 Apr 20220.20000.20000.19500.20000.200018,678
14 Apr 20220.20000.20000.19000.19000.190049,270
13 Apr 20220.19000.20000.19000.20000.200063,000
12 Apr 20220.20000.20000.19000.19000.190054,679
11 Apr 20220.21000.21000.20000.20000.2000280,103
08 Apr 20220.21000.21000.21000.21000.21002,859
07 Apr 20220.20500.20500.20000.20500.2050214,926
06 Apr 20220.20500.22000.20000.20000.2000566,199
05 Apr 20220.19500.20000.19000.19000.1900188,890
04 Apr 20220.21000.21000.19000.19000.1900779,171
01 Apr 20220.22000.22000.20500.20500.2050270,254
31 Mar 20220.22000.22000.21500.22000.220022,046
30 Mar 20220.22000.22000.21500.21500.2150133,711
29 Mar 20220.21500.22000.20500.22000.2200147,091
28 Mar 20220.21500.22000.21000.22000.2200102,377
25 Mar 20220.21500.21500.21000.21500.215012,312
24 Mar 20220.21000.22000.21000.22000.2200137,784
23 Mar 20220.22000.22000.21000.21000.2100273,977
22 Mar 20220.23000.23000.22500.22500.2250107,226
21 Mar 20220.22500.23000.22000.23000.2300131,418
18 Mar 20220.23000.23000.22000.22000.220050,140
17 Mar 20220.23500.23500.22000.22000.220095,001
16 Mar 20220.23000.23000.22750.22750.22753,858
15 Mar 20220.22000.22500.22000.22500.2250120,912
14 Mar 20220.22750.24000.22000.22500.2250110,277
11 Mar 20220.23000.23000.23000.23000.230016,575
10 Mar 20220.23000.23000.22000.22000.2200237,479
09 Mar 20220.23000.23500.22000.22500.2250588,602
08 Mar 20220.22500.23500.20500.21500.2150796,853
07 Mar 20220.19500.20000.19000.19500.1950209,592
04 Mar 20220.20500.20500.19500.19500.1950127,903
03 Mar 20220.20500.20500.19000.19500.1950244,140
02 Mar 20220.20500.20500.19500.20000.2000298,663
01 Mar 20220.21000.21500.21000.21000.210048,946
28 Feb 20220.21000.21000.21000.21000.210023,781
25 Feb 20220.20000.21500.19500.20500.2050483,582
24 Feb 20220.22500.22500.19500.19500.1950898,079
23 Feb 20220.23000.24000.23000.24000.2400339,492
22 Feb 20220.22500.22500.22500.22500.225074,389
21 Feb 20220.23500.23500.22500.22500.2250120,655
18 Feb 20220.24000.24000.22500.22500.2250112,355
17 Feb 20220.24000.24000.23500.23500.235072,045
16 Feb 20220.23000.24000.23000.24000.240034,536
15 Feb 20220.23000.24000.23000.23000.2300112,863
14 Feb 20220.22500.24000.22500.23000.2300175,317
11 Feb 20220.24000.24000.22500.22500.2250499,998
10 Feb 20220.25000.25500.23500.23500.2350359,257
09 Feb 20220.26000.26500.22500.24000.24001,242,562
08 Feb 20220.24500.27500.24500.26000.26001,658,483
07 Feb 20220.24000.24250.23500.24000.2400271,557
04 Feb 20220.22500.25000.22500.24500.2450824,682
03 Feb 20220.23500.23500.22000.22000.2200163,038
02 Feb 20220.23500.24000.23000.23500.2350266,234
01 Feb 20220.23500.24000.23500.23500.2350512,659
31 Jan 20220.22000.22500.21500.22500.2250279,016
28 Jan 20220.21250.23500.21250.23000.2300418,225
27 Jan 20220.22500.22750.20500.21500.2150583,630
25 Jan 20220.23500.24000.20500.20500.20501,307,257
24 Jan 20220.24000.26500.23000.25500.25501,018,038
21 Jan 20220.23000.26000.22000.23500.23502,210,560
20 Jan 20220.21000.22500.21000.21500.2150524,274
19 Jan 20220.20000.21000.20000.21000.2100244,368
18 Jan 20220.18000.19500.18000.19500.1950142,241
17 Jan 20220.19000.19500.18000.18000.1800192,571
14 Jan 20220.18000.19000.18000.18000.1800419,832
13 Jan 20220.17500.17500.17500.17500.1750162,368
12 Jan 20220.17500.18000.17000.17500.1750532,451
11 Jan 20220.17500.17500.17000.17000.1700133,593
10 Jan 20220.18000.18000.17500.18000.1800202,780
07 Jan 20220.17000.17500.17000.17500.1750119,168
06 Jan 20220.17000.17000.16500.16500.165025,177
05 Jan 20220.16000.17500.15500.17000.1700189,389
04 Jan 20220.16500.16500.16500.16500.165030,838
31 Dec 20210.16500.16500.16500.16500.165064,193
30 Dec 20210.16500.16500.16500.16500.165024,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...