Australia markets closed

NEXION Group Ltd (NNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0410-0.0020 (-4.65%)
At close: 03:25PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.04200.04200.04000.04100.0410148,810
06 Feb 20230.04300.04300.04300.04300.0430500
03 Feb 20230.04400.04500.04300.04300.0430120,648
02 Feb 20230.04500.04500.04300.04300.043070,074
01 Feb 20230.04300.04400.04300.04400.0440194,477
31 Jan 20230.04900.04900.04900.04900.0490-
30 Jan 20230.04600.04900.04500.04900.0490167,156
27 Jan 20230.04600.04600.04600.04600.046010,000
25 Jan 20230.04500.04500.04500.04500.0450-
24 Jan 20230.04500.04500.04500.04500.0450-
23 Jan 20230.04500.04500.04500.04500.0450-
20 Jan 20230.04500.04500.04500.04500.0450-
19 Jan 20230.04500.04500.04500.04500.045010,853
18 Jan 20230.04500.04500.04500.04500.0450278,045
17 Jan 20230.04500.04500.04500.04500.045050,000
16 Jan 20230.04200.04200.04200.04200.04204,002
13 Jan 20230.04800.04800.04800.04800.04805,567
12 Jan 20230.04800.04800.04800.04800.0480-
11 Jan 20230.04800.04800.04800.04800.0480-
10 Jan 20230.04800.04800.04800.04800.0480-
09 Jan 20230.04800.04800.04800.04800.0480-
06 Jan 20230.04800.04800.04800.04800.04805,104
05 Jan 20230.04800.04800.04800.04800.0480-
04 Jan 20230.04800.04800.04800.04800.0480-
03 Jan 20230.04500.04800.04500.04800.0480219,262
30 Dec 20220.04700.04700.04700.04700.0470100,000
29 Dec 20220.04400.04400.04400.04400.044041,111
28 Dec 20220.04800.04800.04800.04800.0480108,800
23 Dec 20220.04800.04800.04800.04800.0480-
22 Dec 20220.04800.04800.04800.04800.048091,355
21 Dec 20220.04800.04800.04800.04800.048010,400
20 Dec 20220.05000.05000.05000.05000.050040,000
19 Dec 20220.04500.05000.04500.05000.050036,500
16 Dec 20220.04800.04900.04800.04900.049087,500
15 Dec 20220.04800.04800.04500.04500.0450272,240
14 Dec 20220.04800.04800.04800.04800.0480136,000
13 Dec 20220.04900.04900.04800.04900.0490204,199
12 Dec 20220.04900.04900.04900.04900.049019,000
09 Dec 20220.04900.05000.04800.04800.0480197,824
08 Dec 20220.04800.04900.04800.04900.049053,187
07 Dec 20220.04900.04900.04800.04800.04808,278
06 Dec 20220.05200.05200.04850.04900.0490314,993
05 Dec 20220.05200.05200.05200.05200.052010,000
02 Dec 20220.05000.05400.05000.05200.052065,704
01 Dec 20220.05100.05100.05100.05100.0510100,141
30 Nov 20220.05200.05200.05000.05100.0510394,762
29 Nov 20220.05000.05100.05000.05100.0510115,000
28 Nov 20220.05390.05490.05100.05100.0510748,711
25 Nov 20220.07260.07260.05200.05490.05491,300,282
24 Nov 20220.07450.07850.07450.07850.078525,490
23 Nov 20220.06670.06670.06670.06670.0667-
22 Nov 20220.06670.06670.06670.06670.0667-
21 Nov 20220.07360.07360.06470.06670.0667183,442
18 Nov 20220.06800.06800.06800.06800.0680-
17 Nov 20220.08200.08200.06800.06800.068020,000
16 Nov 20220.08000.08000.08000.08000.080074,741
15 Nov 20220.08400.08400.08400.08400.0840-
14 Nov 20220.08500.08500.08400.08400.0840157,500
11 Nov 20220.08300.08300.08300.08300.0830-
10 Nov 20220.08300.08300.08300.08300.08305,990
09 Nov 20220.08000.08000.08000.08000.080019
08 Nov 20220.08000.08000.08000.08000.08001,312
07 Nov 20220.09700.10000.09700.10000.1000110,000
04 Nov 20220.10000.10000.10000.10000.1000-
03 Nov 20220.10000.10000.10000.10000.1000-
02 Nov 20220.10000.10000.10000.10000.1000906
01 Nov 20220.11000.11000.11000.11000.1100-
31 Oct 20220.09500.11000.09500.11000.110095,425
28 Oct 20220.08500.09200.08500.09200.092056,475
27 Oct 20220.07000.07800.07000.07800.0780157,791
26 Oct 20220.06500.06500.06500.06500.0650-
25 Oct 20220.06500.06500.06500.06500.0650-
24 Oct 20220.06500.06500.06500.06500.0650-
21 Oct 20220.06500.06500.06500.06500.0650-
20 Oct 20220.06500.06500.06500.06500.0650242
19 Oct 20220.06500.06500.06500.06500.0650138
18 Oct 20220.06500.06500.06500.06500.065010,000
17 Oct 20220.07000.07000.05600.05600.056025,397
14 Oct 20220.07000.07000.07000.07000.0700-
13 Oct 20220.06500.07000.06500.07000.070025,039
12 Oct 20220.07000.07000.07000.07000.0700-
11 Oct 20220.07000.07000.07000.07000.0700-
10 Oct 20220.07000.07000.07000.07000.0700-
07 Oct 20220.07000.07000.07000.07000.0700-
06 Oct 20220.07000.07000.07000.07000.0700-
05 Oct 20220.07000.07000.07000.07000.070015
04 Oct 20220.07000.07000.07000.07000.0700-
03 Oct 20220.07000.07000.07000.07000.0700-
30 Sept 20220.07000.07000.07000.07000.0700-
29 Sept 20220.07000.07000.07000.07000.07007,250
28 Sept 20220.06700.06700.06700.06700.06704,370
27 Sept 20220.06900.06900.06900.06900.069041,073
26 Sept 20220.07000.07000.07000.07000.070012,877
23 Sept 20220.07000.07000.07000.07000.0700-
21 Sept 20220.07000.07000.07000.07000.0700-
20 Sept 20220.07100.07100.07000.07000.070050,000
19 Sept 20220.07200.07500.07200.07500.075072,242
16 Sept 20220.07500.07500.07200.07200.072063,014
15 Sept 20220.07400.07400.07400.07400.074040,000
14 Sept 20220.07300.07300.07300.07300.0730-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...