Noronex Limited (NRX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0140

-0.0010

(-6.67%)

At close: 03:27PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0150	0.0150	0.0125	0.0140	0.0140	5,180,734
30 Apr 2024	0.0130	0.0150	0.0125	0.0150	0.0150	12,375,815
29 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	503,445
26 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	733,500
24 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,517,819
23 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	82,961
22 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	819,108
19 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	142,857
18 Apr 2024	0.0130	0.0140	0.0120	0.0120	0.0120	610,648
17 Apr 2024	0.0125	0.0125	0.0120	0.0120	0.0120	121,695
16 Apr 2024	0.0130	0.0130	0.0120	0.0125	0.0125	504,846
15 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,553,137
12 Apr 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,920,943
11 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,292,043
10 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,058,510
09 Apr 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,641,860
08 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,773,412
05 Apr 2024	0.0140	0.0140	0.0130	0.0140	0.0140	984,623
04 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,390,433
03 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,292,492
02 Apr 2024	0.0150	0.0150	0.0145	0.0150	0.0150	1,765,773
28 Mar 2024	0.0150	0.0150	0.0140	0.0150	0.0150	5,775,903
27 Mar 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,818,078
26 Mar 2024	0.0150	0.0150	0.0140	0.0150	0.0150	8,914,359
25 Mar 2024	0.0140	0.0160	0.0140	0.0140	0.0140	36,169,193
22 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	185,270
21 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	96,000
20 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	22,818
18 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,442,199
15 Mar 2024	0.0110	0.0130	0.0100	0.0120	0.0120	5,420,511
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	394,756
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
05 Mar 2024	0.0100	0.0110	0.0100	0.0100	0.0100	544,393
04 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
29 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	227,018
28 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	48,461
23 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	81,866
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	151
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	88,461
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
13 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	66,952
12 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	504,938
09 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,085,089
08 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	43,333
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
05 Feb 2024	0.0105	0.0120	0.0105	0.0120	0.0120	1,311,700
02 Feb 2024	0.0110	0.0120	0.0090	0.0100	0.0100	2,748,463
01 Feb 2024	0.0120	0.0120	0.0100	0.0100	0.0100	1,043,092
31 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	679,558
30 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	891,528
29 Jan 2024	0.0110	0.0130	0.0100	0.0120	0.0120	3,296,604
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
24 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	45,454
23 Jan 2024	0.0110	0.0120	0.0100	0.0100	0.0100	1,555,667
22 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	70,000
17 Jan 2024	0.0090	0.0110	0.0090	0.0100	0.0100	1,614,069
16 Jan 2024	0.0085	0.0090	0.0085	0.0090	0.0090	1,272,938
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	97,487
10 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	203,513
09 Jan 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,457,520
08 Jan 2024	0.0120	0.0120	0.0090	0.0100	0.0100	2,385,405
05 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	125,000
04 Jan 2024	0.0130	0.0130	0.0110	0.0120	0.0120	3,848,985
03 Jan 2024	0.0130	0.0130	0.0110	0.0130	0.0130	139,443
02 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	14,000
29 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	355,151
28 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	162,000
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	322,621
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
20 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	288,498
19 Dec 2023	0.0130	0.0130	0.0110	0.0120	0.0120	1,396,266
18 Dec 2023	0.0150	0.0150	0.0130	0.0130	0.0130	859,519
15 Dec 2023	0.0120	0.0150	0.0120	0.0150	0.0150	1,278,718
14 Dec 2023	0.0100	0.0120	0.0100	0.0120	0.0120	546,138
13 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
12 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	478,125
11 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1
08 Dec 2023	0.0110	0.0120	0.0110	0.0110	0.0110	440,250
07 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Dec 2023	0.0130	0.0135	0.0130	0.0130	0.0130	435,714
05 Dec 2023	0.0110	0.0135	0.0110	0.0130	0.0130	2,160,317
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6481+0.0001(+0.02%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.78-1.15(-1.40%)

GOLD2,303.60+0.70(+0.03%)

Bitcoin AUD88,912.64-6,309.85(-6.63%)

Noronex Limited (NRX.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6481
+0.0001(+0.02%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.78
-1.15(-1.40%)

GOLD
2,303.60
+0.70(+0.03%)

Bitcoin AUD
88,912.64
-6,309.85(-6.63%)