Australia markets closed

NickelSearch Limited (NIS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0290+0.0010 (+3.57%)
At close: 02:32PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.02800.02900.02800.02900.029050,561
11 Apr 20240.02700.02800.02700.02800.028051,670
10 Apr 20240.02800.02800.02800.02800.028065,000
09 Apr 2024------
08 Apr 20240.02800.02800.02800.02800.028060,550
05 Apr 20240.02800.02900.02800.02900.0290153,294
04 Apr 20240.03000.03000.02900.02900.029059,519
03 Apr 20240.02900.02900.02900.02900.029041,668
02 Apr 20240.03100.03100.02800.02800.0280202,485
28 Mar 20240.03200.03200.03000.03000.0300167,838
27 Mar 20240.03100.03100.03000.03100.0310257,951
26 Mar 20240.02800.03000.02700.03000.0300359,499
25 Mar 20240.03000.03100.03000.03000.0300177,059
22 Mar 20240.02800.02900.02800.02900.029080,000
21 Mar 20240.02800.03100.02800.03000.0300451,229
20 Mar 20240.02900.03100.02800.02800.0280530,536
19 Mar 20240.03000.03000.02800.02900.0290517,752
18 Mar 20240.03300.03300.03300.03300.0330152,585
15 Mar 20240.03000.03500.03000.03400.0340398,767
14 Mar 20240.03000.03500.03000.03100.0310900,045
13 Mar 20240.03100.03400.02900.03100.03102,556,775
12 Mar 20240.02850.02900.02700.02900.0290892,998
11 Mar 20240.02950.02950.02950.02950.029580,000
08 Mar 20240.03200.03200.03100.03100.031068,103
07 Mar 20240.03300.03300.03100.03100.031055,038
06 Mar 20240.03400.03400.03300.03300.0330114,153
05 Mar 20240.03500.03500.03300.03300.0330276,231
04 Mar 20240.03400.03500.03400.03500.0350264,650
01 Mar 20240.03300.03300.03200.03200.0320356,860
29 Feb 2024------
28 Feb 20240.03300.03300.03200.03300.0330191,535
27 Feb 20240.03400.03400.03300.03300.0330155,700
26 Feb 20240.03500.03500.03500.03500.03502,914
23 Feb 20240.03300.03300.03300.03300.0330100,000
22 Feb 20240.03800.03800.03300.03300.0330175,112
21 Feb 20240.03300.03500.03200.03200.032089,850
20 Feb 20240.03500.03500.03200.03500.0350717,477
19 Feb 20240.03800.04200.03300.03500.03501,559,691
16 Feb 20240.03600.03700.03500.03700.0370623,581
15 Feb 20240.03600.03700.03600.03600.0360235,921
14 Feb 20240.03700.03800.03400.03600.0360533,210
13 Feb 20240.03800.04000.03600.03700.0370456,310
12 Feb 20240.03800.03800.03700.03700.037075,492
09 Feb 20240.03900.03900.03800.03900.0390269,756
08 Feb 20240.03900.03900.03800.03850.0385212,429
07 Feb 20240.04000.04200.03900.03900.0390387,105
06 Feb 20240.03700.03800.03200.03800.03801,230,447
05 Feb 20240.04100.04100.03700.03700.0370581,403
02 Feb 20240.04600.04600.04600.04600.046042,828
01 Feb 20240.04500.04600.04400.04600.0460107,807
31 Jan 20240.05000.05100.04800.04800.0480356,516
30 Jan 20240.04600.05300.04600.04800.0480435,293
29 Jan 20240.04500.04700.04400.04700.0470182,688
25 Jan 20240.04000.04300.03900.04300.0430542,589
24 Jan 20240.04400.04900.04100.04200.04202,809,668
23 Jan 20240.04300.04300.03800.03800.0380438,080
22 Jan 20240.04300.04300.04200.04200.042081,324
19 Jan 20240.04600.04600.04400.04500.0450228,484
18 Jan 2024------
17 Jan 20240.05100.05200.04600.04600.0460862,087
16 Jan 20240.05100.05400.05000.05200.0520845,667
15 Jan 20240.06600.06900.05400.05500.05501,423,612
12 Jan 20240.06300.06900.06200.06900.0690372,367
11 Jan 20240.06400.06400.06200.06300.0630149,728
10 Jan 20240.06500.06500.06300.06400.0640549,274
09 Jan 20240.06900.06900.06700.06700.0670177,358
08 Jan 20240.07500.07500.07000.07000.0700185,290
05 Jan 20240.06600.07000.06300.07000.0700507,312
04 Jan 20240.06800.06900.06600.06700.0670436,513
03 Jan 20240.07100.07100.06700.06800.0680248,079
02 Jan 20240.07300.07300.07000.07200.0720302,790
29 Dec 20230.07300.07400.07100.07300.0730458,993
28 Dec 20230.07400.07400.07200.07200.072061,510
27 Dec 20230.07300.07400.07100.07400.0740245,208
22 Dec 20230.07700.07700.07300.07400.0740503,901
21 Dec 20230.07900.07900.07700.07800.0780162,862
20 Dec 20230.08000.08000.08000.08000.080032,000
19 Dec 20230.08000.08000.07600.07800.0780273,287
18 Dec 20230.07700.08000.07700.08000.0800781,124
15 Dec 20230.07600.07900.07400.07500.0750745,950
14 Dec 2023------
13 Dec 20230.08600.08800.07300.07500.07503,571,272
12 Dec 20230.08000.09300.08000.08500.08507,127,901
11 Dec 20230.08400.08600.07900.07900.0790740,333
08 Dec 20230.08200.08300.07600.07800.07802,448,559
07 Dec 20230.09200.09300.08000.08000.08003,134,766
06 Dec 20230.08300.09200.08300.09100.09101,979,104
05 Dec 20230.09000.09000.08300.08400.08401,927,059
04 Dec 20230.10500.11000.08900.08900.08906,077,494
01 Dec 20230.11500.11500.11000.11000.1100-
30 Nov 20230.12500.12500.10750.11500.11505,234,930
29 Nov 20230.14000.14000.12250.12500.12504,877,743
28 Nov 20230.13500.14000.13000.13500.13503,258,510
27 Nov 20230.13500.14000.13000.13500.13503,558,665
24 Nov 20230.13750.15500.13500.14000.14005,756,044
23 Nov 20230.13000.15000.12500.13000.130014,739,768
22 Nov 20230.12000.14000.11250.13500.13504,871,802
21 Nov 20230.13000.14000.11500.12500.125010,209,888
20 Nov 20230.10000.13000.09800.13000.130010,764,860
17 Nov 20230.10750.11000.10000.10000.10002,515,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...