NIS.AX - NickelSearch Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.06000.06400.05700.06400.0640223,093
25 May 20230.05800.06200.05800.06100.0610335,333
24 May 20230.05800.05800.05800.05800.058033,140
23 May 20230.05800.05800.05800.05800.0580300
22 May 20230.05800.05800.05800.05800.0580-
19 May 20230.06000.06000.05700.05800.058028,183
18 May 20230.06200.06200.06000.06100.0610398,460
17 May 20230.06300.06300.06000.06200.0620120,000
16 May 20230.06600.06600.06600.06600.0660-
15 May 20230.06400.06600.06200.06600.0660252,171
12 May 20230.06800.06800.06400.06400.0640230,856
11 May 20230.07300.07300.07300.07300.0730141
10 May 20230.07300.07300.07300.07300.0730-
09 May 20230.07400.07400.07300.07300.073017,477
08 May 20230.07300.07300.07250.07300.073068,421
05 May 20230.07900.07900.07600.07600.076048,425
04 May 20230.07500.07900.07500.07900.079031,440
03 May 20230.09300.09300.07900.07900.0790150,540
02 May 20230.09200.09200.09200.09200.0920-
01 May 20230.09200.09200.09200.09200.0920-
28 Apr 20230.09200.09200.09200.09200.0920-
27 Apr 20230.09200.09200.09200.09200.0920-
26 Apr 20230.09400.09400.09200.09200.092060,534
24 Apr 20230.09300.09400.09300.09400.0940154,410
21 Apr 20230.09000.09000.09000.09000.0900-
20 Apr 20230.09000.09000.09000.09000.0900-
19 Apr 20230.09200.09900.09000.09000.0900149,062
18 Apr 20230.08900.08900.08900.08900.0890-
17 Apr 20230.08900.08900.08900.08900.0890964
14 Apr 20230.09500.09500.09000.09000.090010
13 Apr 20230.09500.09500.09500.09500.0950105,001
12 Apr 20230.09500.09500.09500.09500.0950104,981
11 Apr 20230.09000.09900.09000.09900.0990227,773
06 Apr 20230.09700.10000.09700.10000.100045,994
05 Apr 20230.09000.09000.09000.09000.09001,879
04 Apr 20230.09000.09000.09000.09000.090076,000
03 Apr 20230.08900.09100.08900.09000.0900207,605
31 Mar 20230.09000.09000.08900.08900.08905,716
30 Mar 20230.09400.09400.09000.09000.0900157,964
29 Mar 2023------
28 Mar 20230.09300.09350.09000.09000.090062,985
27 Mar 20230.08000.08000.08000.08000.0800-
24 Mar 20230.08000.08000.08000.08000.0800-
23 Mar 20230.08000.08000.08000.08000.080018
22 Mar 20230.07900.07900.07900.07900.0790-
21 Mar 20230.07400.08000.07400.07900.0790363,462
20 Mar 20230.07800.08200.07800.08100.0810203,333
17 Mar 20230.07400.07800.07400.07800.078041,204
16 Mar 20230.07800.07800.07800.07800.078040,754
15 Mar 20230.07700.07700.07700.07700.077087,000
14 Mar 20230.08000.08000.07900.07900.0790110,000
13 Mar 20230.08000.08000.08000.08000.0800-
10 Mar 20230.08000.08000.08000.08000.080042,562
09 Mar 20230.08100.08100.08100.08100.08107,467
08 Mar 20230.08100.08100.08100.08100.0810-
07 Mar 20230.08200.08200.08100.08100.081035,842
06 Mar 20230.08400.08400.08100.08200.082038,436
03 Mar 20230.08500.08500.08000.08000.080096,966
02 Mar 20230.09000.09000.08000.08500.0850167,117
01 Mar 20230.09000.09000.09000.09000.0900-
28 Feb 20230.09000.09000.09000.09000.090043,918
27 Feb 20230.09200.09200.09200.09200.09205,500
24 Feb 20230.09900.09900.09700.09700.097010,013
23 Feb 20230.09900.09900.09900.09900.0990104,837
22 Feb 20230.09850.09850.09850.09850.098530,000
21 Feb 20230.11000.11000.09750.09750.097534,559
20 Feb 20230.09700.11000.09700.11000.11009,002
17 Feb 20230.10000.10000.09400.09400.0940143,162
16 Feb 20230.10500.10500.10000.10000.100087,999
15 Feb 20230.10000.10000.10000.10000.10008,541
14 Feb 20230.10500.12000.10000.10000.1000214,538
13 Feb 20230.10000.10000.10000.10000.100033,364
10 Feb 20230.10000.10000.10000.10000.100016,640
09 Feb 20230.10500.10500.10000.10000.100058,009
08 Feb 20230.10000.11500.10000.10500.105038,393
07 Feb 20230.11500.11500.10500.10500.105095,317
06 Feb 20230.12500.12500.10500.11500.1150176,028
03 Feb 20230.12000.13500.11000.12500.1250244,920
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...