Nexion Group Ltd (NNG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

+0.0010

(+6.67%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0150	0.0190	0.0150	0.0160	0.0160	2,225,886
18 Apr 2024	0.0150	0.0160	0.0150	0.0150	0.0150	490,711
17 Apr 2024	0.0140	0.0160	0.0140	0.0150	0.0150	2,620,417
16 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,380,815
15 Apr 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,066,314
12 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	59,379
11 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,750
09 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	213,972
04 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,672,703
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Apr 2024	0.0130	0.0150	0.0130	0.0150	0.0150	178,577
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Mar 2024	0.0130	0.0150	0.0130	0.0130	0.0130	800,501
25 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	34,647
21 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	19,045
20 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
18 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
12 Mar 2024	0.0120	0.0140	0.0120	0.0140	0.0140	43,700
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	28,477
07 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Mar 2024	0.0130	0.0140	0.0120	0.0120	0.0120	141,623
05 Mar 2024	0.0130	0.0130	0.0125	0.0125	0.0125	159,671
04 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
01 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	252,214
29 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	66,008
28 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	254,601
27 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	352
26 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	37,500
20 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Feb 2024	0.0130	0.0150	0.0130	0.0140	0.0140	721,035
16 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	12,000
15 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,000
13 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	7,653
12 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	38,964
08 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	12,001
07 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	9,090
02 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,344
31 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	13,028
30 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	79,662
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,234
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	74,794
19 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	432,864
18 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	242,816
16 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,500
12 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,259,897
11 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	489,133
10 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	335,089
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	101,693
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	46,666
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
03 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	186,901
29 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	281,853
28 Dec 2023	0.0145	0.0145	0.0140	0.0140	0.0140	40,000
27 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	451,104
22 Dec 2023	0.0130	0.0140	0.0130	0.0140	0.0140	300,500
21 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	17,647
19 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	790,117
18 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	3,000
12 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	437,000
11 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,139
08 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	61,052
07 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	328
01 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Nov 2023	0.0130	0.0150	0.0130	0.0150	0.0150	99,999
28 Nov 2023	0.0140	0.0140	0.0130	0.0130	0.0130	593,222
27 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	160,000
24 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,755.22+3,350.42(+3.48%)

Nexion Group Ltd (NNG.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,755.22
+3,350.42(+3.48%)