Australia markets close in 2 hours 24 minutes

Nexion Group Ltd (NNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
As of 10:06AM AEDT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.01400.01400.01400.01400.014040,000
22 Feb 20240.01400.01400.01400.01400.0140-
21 Feb 20240.01400.01400.01400.01400.014037,500
20 Feb 20240.01400.01400.01400.01400.0140-
19 Feb 20240.01300.01500.01300.01400.0140721,035
16 Feb 20240.01200.01200.01200.01200.012012,000
15 Feb 20240.01200.01200.01200.01200.0120-
14 Feb 20240.01200.01200.01200.01200.01208,000
13 Feb 20240.01300.01300.01300.01300.01307,653
12 Feb 20240.01300.01300.01300.01300.0130-
09 Feb 20240.01300.01300.01300.01300.013038,964
08 Feb 20240.01200.01200.01200.01200.012012,001
07 Feb 20240.01200.01200.01200.01200.0120-
06 Feb 20240.01200.01200.01200.01200.0120-
05 Feb 20240.01200.01200.01200.01200.01209,090
02 Feb 20240.01200.01200.01200.01200.0120-
01 Feb 20240.01200.01200.01200.01200.012010,344
31 Jan 20240.01300.01300.01200.01200.012013,028
30 Jan 20240.01400.01400.01300.01300.013079,662
29 Jan 20240.01500.01500.01500.01500.015020,234
25 Jan 20240.01300.01300.01300.01300.0130-
24 Jan 20240.01300.01300.01300.01300.0130-
23 Jan 20240.01300.01300.01300.01300.0130-
22 Jan 20240.01300.01300.01300.01300.013074,794
19 Jan 20240.01300.01300.01200.01200.0120432,864
18 Jan 20240.01200.01200.01200.01200.0120-
17 Jan 20240.01300.01300.01200.01200.0120242,816
16 Jan 20240.01300.01300.01300.01300.0130-
15 Jan 20240.01300.01300.01300.01300.01302,500
12 Jan 20240.01300.01300.01200.01300.01301,259,897
11 Jan 20240.01400.01400.01300.01300.0130489,133
10 Jan 20240.01300.01400.01300.01400.0140335,089
09 Jan 20240.01300.01300.01300.01300.0130-
08 Jan 20240.01300.01300.01300.01300.0130101,693
05 Jan 20240.01500.01500.01500.01500.015046,666
04 Jan 20240.01500.01500.01500.01500.015050,000
03 Jan 20240.01300.01300.01300.01300.0130-
02 Jan 20240.01300.01300.01300.01300.0130186,901
29 Dec 20230.01300.01300.01300.01300.0130281,853
28 Dec 20230.01450.01450.01400.01400.014040,000
27 Dec 20230.01400.01400.01400.01400.0140451,104
22 Dec 20230.01300.01400.01300.01400.0140300,500
21 Dec 20230.01300.01300.01300.01300.0130-
20 Dec 20230.01300.01300.01300.01300.013017,647
19 Dec 20230.01400.01400.01300.01300.0130790,117
18 Dec 20230.01400.01400.01400.01400.0140-
15 Dec 20230.01400.01400.01400.01400.0140-
14 Dec 20230.01400.01400.01400.01400.0140-
13 Dec 20230.01400.01400.01400.01400.01403,000
12 Dec 20230.01500.01500.01500.01500.0150437,000
11 Dec 20230.01500.01500.01500.01500.01503,139
08 Dec 20230.01500.01500.01500.01500.015061,052
07 Dec 20230.01500.01500.01500.01500.0150-
06 Dec 20230.01500.01500.01500.01500.0150-
05 Dec 20230.01500.01500.01500.01500.0150-
04 Dec 20230.01500.01500.01500.01500.0150328
01 Dec 20230.01500.01500.01500.01500.0150-
30 Nov 20230.01500.01500.01500.01500.0150-
29 Nov 20230.01300.01500.01300.01500.015099,999
28 Nov 20230.01400.01400.01300.01300.0130593,222
27 Nov 20230.01600.01600.01600.01600.0160160,000
24 Nov 20230.01600.01600.01600.01600.0160500,000
23 Nov 20230.01400.01400.01400.01400.0140-
22 Nov 20230.01300.01400.01300.01400.0140175,910
21 Nov 20230.01400.01400.01400.01400.0140-
20 Nov 20230.01500.01500.01400.01400.0140100,000
17 Nov 20230.01600.01600.01500.01500.0150229,911
16 Nov 20230.01600.01600.01600.01600.016094,192
15 Nov 20230.01500.01500.01500.01500.0150230,539
14 Nov 20230.01200.01200.01200.01200.0120-
13 Nov 20230.01200.01200.01200.01200.0120-
10 Nov 20230.01300.01300.01200.01200.01201,250,000
09 Nov 20230.01500.01500.01500.01500.015083,639
08 Nov 20230.01300.01300.01300.01300.0130523,103
07 Nov 20230.01200.01200.01200.01200.0120-
06 Nov 20230.01500.01500.01200.01200.0120597,099
03 Nov 20230.01600.01900.01600.01600.0160607,425
02 Nov 20230.01600.01600.01600.01600.0160-
01 Nov 20230.01500.01600.01500.01600.0160150,030
31 Oct 20230.01700.01900.01500.01500.01501,597,073
30 Oct 20230.01300.01300.01300.01300.0130-
27 Oct 20230.01300.01300.01300.01300.013094,984
26 Oct 20230.01200.01200.01200.01200.0120-
25 Oct 20230.01300.01400.01100.01200.0120522,617
24 Oct 20230.01200.01200.01200.01200.0120-
23 Oct 20230.01200.01200.01200.01200.0120-
20 Oct 20230.01200.01200.01200.01200.0120-
19 Oct 20230.01300.01300.01200.01200.01201,757,150
18 Oct 20230.01300.01300.01300.01300.0130100,000
17 Oct 20230.01300.01300.01300.01300.013038,900
16 Oct 20230.01400.01400.01300.01300.0130414,000
13 Oct 20230.01400.01400.01400.01400.0140-
12 Oct 20230.01400.01400.01400.01400.0140-
11 Oct 20230.01400.01400.01400.01400.0140-
10 Oct 20230.01400.01400.01400.01400.0140731,616
09 Oct 20230.01400.01400.01400.01400.014036,850
06 Oct 20230.01400.01400.01400.01400.014059,001
05 Oct 20230.01400.01400.01400.01400.0140-
04 Oct 20230.01400.01400.01400.01400.014014,958
03 Oct 20230.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...