Australia markets close in 4 hours 20 minutes

NickelX Limited (NKL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11000.0000 (0.00%)
As of 11:27AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.11500.11500.11000.11000.1100183,371
26 Nov 20210.12000.12000.11000.11000.1100487,862
25 Nov 20210.12000.12000.11000.11500.1150356,916
24 Nov 20210.12000.12500.12000.12000.1200210,493
23 Nov 20210.12500.13000.11500.11500.1150482,110
22 Nov 20210.12000.12500.12000.12500.125023,711
19 Nov 20210.12000.12500.11500.12500.1250631,417
18 Nov 20210.12000.12000.12000.12000.1200193,302
17 Nov 20210.12000.12250.11500.12000.1200145,644
16 Nov 20210.12500.12500.11500.12000.1200219,371
15 Nov 20210.12500.12500.11500.12500.1250763,884
12 Nov 20210.12500.13000.12500.12500.1250351,475
11 Nov 20210.13000.13000.12000.12500.1250310,542
10 Nov 20210.14000.14000.13000.13000.1300279,789
09 Nov 20210.13500.14500.13500.14000.1400195,306
08 Nov 20210.13000.14000.13000.13500.135085,236
05 Nov 20210.13500.13500.13000.13000.130054,136
04 Nov 20210.13000.13000.13000.13000.1300137,753
03 Nov 20210.13000.13500.13000.13000.130082,311
02 Nov 20210.13500.13500.13000.13000.130060,254
01 Nov 20210.13500.13750.13500.13500.135076,400
29 Oct 20210.13500.13500.12500.13000.1300356,688
28 Oct 20210.13000.13500.13000.13500.1350536,604
27 Oct 20210.13500.13500.13000.13000.1300213,459
26 Oct 20210.13500.13500.13000.13500.1350216,725
25 Oct 20210.14000.14000.13500.13500.1350532,493
22 Oct 20210.14500.14500.14000.14000.1400508,481
21 Oct 20210.15000.15000.14500.14500.1450229,616
20 Oct 20210.14500.14500.14000.14500.1450257,846
19 Oct 20210.14500.14500.14000.14000.1400325,930
18 Oct 20210.14500.15000.14500.15000.1500767,198
15 Oct 20210.14500.15000.14500.14500.1450849,357
14 Oct 20210.15500.15500.14000.15000.15004,019,095
13 Oct 20210.18000.19500.18000.19000.1900655,352
12 Oct 20210.18000.18250.17500.17500.1750221,837
11 Oct 20210.17500.17750.17000.17500.1750156,672
08 Oct 20210.17000.17000.17000.17000.170043,761
07 Oct 20210.17500.17500.17000.17000.170061,908
06 Oct 20210.17000.17500.17000.17500.1750251,887
05 Oct 20210.17000.17500.16500.17000.1700250,917
04 Oct 20210.17000.17000.17000.17000.170056,521
01 Oct 20210.17500.17500.17000.17000.1700201,651
30 Sept 20210.17000.18500.17000.18000.1800342,231
29 Sept 20210.18000.18000.17000.17000.1700203,123
28 Sept 20210.18500.18500.17500.18000.1800361,151
27 Sept 20210.20000.20000.19000.19000.1900621,857
24 Sept 20210.21500.21500.20000.20500.2050374,257
23 Sept 20210.21500.21500.19000.21500.2150799,198
22 Sept 20210.20000.22500.19500.21500.2150484,163
21 Sept 20210.19500.20500.19500.20000.2000411,918
20 Sept 20210.22500.22500.19000.20000.20002,088,706
17 Sept 20210.22000.22500.22000.22500.2250247,379
16 Sept 20210.23000.24500.22500.23000.2300554,412
15 Sept 20210.21000.24000.21000.24000.2400578,188
14 Sept 20210.21000.21500.21000.21000.2100115,622
13 Sept 20210.22000.22000.20500.20500.2050477,469
10 Sept 20210.21000.22000.21000.22000.2200216,253
09 Sept 20210.21500.22000.21000.21000.2100308,586
08 Sept 20210.21500.22250.21000.22000.2200300,642
07 Sept 20210.21500.22750.21500.22500.2250249,722
06 Sept 20210.22500.22500.21000.21000.210088,198
03 Sept 20210.21000.24000.20500.23000.2300927,582
02 Sept 20210.22500.22500.20500.20500.2050610,527
01 Sept 20210.23500.23500.22500.22500.2250228,079
31 Aug 20210.23000.24000.21500.24000.2400797,014
30 Aug 20210.23500.24000.22500.23000.2300632,370
27 Aug 20210.25000.26500.23500.23500.23501,116,812
26 Aug 20210.23500.25000.23500.25000.2500506,688
25 Aug 20210.23000.23500.23000.23000.2300224,151
24 Aug 20210.22500.23500.22500.23000.2300434,788
23 Aug 20210.22500.23500.22500.22500.2250411,644
20 Aug 20210.22500.23000.21500.22500.2250557,346
19 Aug 20210.21500.23000.21000.23000.23001,027,507
18 Aug 20210.22000.22500.20500.21000.2100439,366
17 Aug 20210.23500.23500.21000.22000.2200954,712
16 Aug 20210.24500.26500.23500.23500.23502,783,238
13 Aug 20210.21500.24000.21500.23500.23502,748,394
12 Aug 20210.21500.22500.21000.21000.21001,233,113
11 Aug 20210.23000.23000.21000.21500.21501,210,364
10 Aug 20210.19000.23500.19000.22500.22503,209,892
09 Aug 20210.20000.20000.19000.19000.1900353,747
06 Aug 20210.19500.19500.19000.19000.1900271,035
05 Aug 20210.18000.19500.17500.19500.1950305,860
04 Aug 20210.18500.19000.17500.18000.1800294,554
03 Aug 20210.19500.19500.18000.18500.185055,734
02 Aug 20210.20000.20000.18500.19000.1900118,455
30 July 20210.19500.19500.19000.19000.190085,363
29 July 20210.19500.21000.18500.19500.1950943,889
28 July 20210.19250.19500.19000.19000.1900262,143
27 July 20210.20000.20000.18500.19000.1900261,836
26 July 20210.20000.20000.19000.19000.1900697,013
23 July 20210.19500.20500.19000.19000.1900817,860
22 July 20210.19500.21000.19000.19000.19002,026,026
21 July 20210.18000.19500.17500.19000.1900828,331
20 July 20210.18000.18000.17000.18000.1800575,554
19 July 20210.18500.19000.18500.18500.1850341,406
16 July 20210.18500.20000.18500.18500.1850865,587
15 July 20210.18000.19000.18000.18500.1850522,044
14 July 20210.17500.19000.17500.19000.1900247,140
13 July 20210.17000.17000.16500.16500.1650109,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...