Australia markets closed

NEXION Group Ltd (NNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0520+0.0010 (+1.96%)
At close: 12:27PM AEDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.05000.05400.05000.05200.052065,704
01 Dec 2022------
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-
13 Sept 20220.07500.07500.07300.07300.073015,000
12 Sept 20220.08600.08600.08600.08600.0860-
09 Sept 20220.08600.08600.08600.08600.0860-
08 Sept 20220.08600.08600.08600.08600.0860-
07 Sept 20220.08600.08600.08600.08600.0860-
06 Sept 20220.08600.08600.08600.08600.0860450
05 Sept 20220.08600.08600.08600.08600.086058
02 Sept 20220.08400.08400.08400.08400.0840-
01 Sept 20220.08400.08400.08400.08400.0840151,085
31 Aug 20220.08400.08400.08400.08400.084078,000
30 Aug 20220.08600.08600.08600.08600.0860-
29 Aug 20220.08400.08600.08400.08600.086016,012
26 Aug 20220.09200.09200.09000.09000.09001,650
25 Aug 20220.07900.09000.07900.09000.090091,829
24 Aug 20220.08900.08900.08900.08900.0890172
23 Aug 20220.08700.08700.08700.08700.0870-
22 Aug 20220.08700.08700.08700.08700.087034
19 Aug 20220.08500.08500.08500.08500.0850-
18 Aug 20220.08500.08500.08500.08500.085015,383
17 Aug 20220.08800.08800.08000.08000.080047,015
16 Aug 20220.09100.09100.09000.09000.090019,102
15 Aug 20220.09300.09300.09100.09100.09104,166
12 Aug 20220.09100.09100.09100.09100.0910-
11 Aug 20220.09200.09200.09100.09100.091010,000
10 Aug 20220.10000.10000.09000.09000.0900198,321
09 Aug 20220.10000.10000.10000.10000.100049,711
08 Aug 20220.10500.10500.10000.10000.100064,844
05 Aug 20220.10000.10500.10000.10500.1050100,190
04 Aug 20220.09700.09700.09500.09700.09702,213
03 Aug 20220.09500.09500.09500.09500.0950112,000
02 Aug 20220.10000.10000.10000.10000.100020,000
01 Aug 20220.10000.10000.09500.10000.10004,708
29 July 20220.10000.10000.10000.10000.1000-
28 July 20220.09000.10000.09000.10000.1000102,731
27 July 20220.09900.09900.09000.09000.09005,360
26 July 20220.09900.09900.09900.09900.09906,189
25 July 20220.09900.10000.09800.09800.0980111,692
22 July 20220.08400.08400.08400.08400.0840-
21 July 20220.08400.08400.08400.08400.0840-
20 July 20220.08400.08400.08400.08400.0840-
19 July 20220.08400.08400.08400.08400.084034,250
18 July 20220.08200.08400.08200.08400.084098,191
15 July 20220.08200.08200.08200.08200.082064,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...