NeuRizer Ltd. (NRZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

-0.0010

(-20.00%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0030	0.0040	0.0030	0.0040	0.0040	4,967,614
23 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	10,268,737
22 Apr 2024	0.0060	0.0060	0.0040	0.0050	0.0050	9,876,689
19 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	5,829,823
18 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	244,050
17 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	3,522,098
16 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,209,844
15 Apr 2024	0.0030	0.0060	0.0025	0.0050	0.0050	35,237,865
12 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
02 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Mar 2024	0.0030	0.0035	0.0030	0.0030	0.0030	1,542,073
14 Mar 2024	0.0030	0.0035	0.0030	0.0030	0.0030	7,450,434
13 Mar 2024	0.0030	0.0035	0.0030	0.0035	0.0035	13,673,448
12 Mar 2024	0.0040	0.0040	0.0030	0.0030	0.0030	16,939,702
11 Mar 2024	0.0040	0.0040	0.0030	0.0040	0.0040	35,287,512
08 Mar 2024	0.0050	0.0050	0.0040	0.0045	0.0045	298,793
07 Mar 2024	0.0050	0.0050	0.0045	0.0045	0.0045	316,051
06 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,817,597
05 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	2,192,534
04 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	3,004,283
01 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	776,553
29 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,516,999
28 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,258,367
27 Feb 2024	0.0050	0.0050	0.0040	0.0050	0.0050	27,537,945
26 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,292,247
23 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	7,680,426
22 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	480,000
21 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	433,510
20 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	832,816
19 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,646,839
16 Feb 2024	0.0070	0.0070	0.0060	0.0065	0.0065	1,410,351
15 Feb 2024	0.0070	0.0080	0.0060	0.0060	0.0060	2,727,156
14 Feb 2024	0.0050	0.0080	0.0050	0.0070	0.0070	7,835,207
13 Feb 2024	0.0055	0.0060	0.0050	0.0050	0.0050	1,940,296
12 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	5,090,788
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Feb 2024	0.0080	0.0080	0.0060	0.0060	0.0060	14,175,187
06 Feb 2024	0.0070	0.0090	0.0070	0.0080	0.0080	15,485,847
05 Feb 2024	0.0080	0.0080	0.0060	0.0070	0.0070	3,651,077
02 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 Jan 2024	0.0090	0.0090	0.0070	0.0090	0.0090	3,254,339
30 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,941,431
29 Jan 2024	0.0130	0.0130	0.0100	0.0100	0.0100	4,555,259
25 Jan 2024	0.0070	0.0170	0.0070	0.0120	0.0120	23,356,687
24 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,545,884
23 Jan 2024	0.0070	0.0080	0.0060	0.0060	0.0060	7,154,312
22 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Jan 2024	0.0120	0.0120	0.0070	0.0070	0.0070	19,390,122
17 Jan 2024	0.0120	0.0130	0.0120	0.0125	0.0125	1,607,378
16 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,090,536
15 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	412,576
12 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,763,821
11 Jan 2024	0.0150	0.0160	0.0140	0.0140	0.0140	1,096,638
10 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	202,273
09 Jan 2024	0.0140	0.0160	0.0140	0.0160	0.0160	996,912
08 Jan 2024	0.0160	0.0170	0.0150	0.0150	0.0150	4,459,254
05 Jan 2024	0.0170	0.0190	0.0160	0.0160	0.0160	1,998,214
04 Jan 2024	0.0170	0.0170	0.0160	0.0170	0.0170	222,828
03 Jan 2024	0.0160	0.0170	0.0160	0.0160	0.0160	333,311
02 Jan 2024	0.0170	0.0170	0.0160	0.0170	0.0170	718,943
29 Dec 2023	0.0180	0.0180	0.0160	0.0170	0.0170	1,399,152
28 Dec 2023	0.0170	0.0190	0.0170	0.0190	0.0190	428,268
27 Dec 2023	0.0170	0.0180	0.0160	0.0180	0.0180	281,656
22 Dec 2023	0.0170	0.0200	0.0160	0.0160	0.0160	3,948,232
21 Dec 2023	0.0180	0.0180	0.0150	0.0170	0.0170	5,502,635
20 Dec 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,031,452
19 Dec 2023	0.0180	0.0200	0.0180	0.0200	0.0200	2,621,189
18 Dec 2023	0.0180	0.0180	0.0170	0.0180	0.0180	87,200
15 Dec 2023	0.0180	0.0190	0.0170	0.0190	0.0190	1,553,367
14 Dec 2023	0.0190	0.0200	0.0180	0.0190	0.0190	1,020,917
13 Dec 2023	0.0200	0.0200	0.0170	0.0190	0.0190	3,215,471
12 Dec 2023	0.0200	0.0200	0.0190	0.0200	0.0200	2,986,752
11 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	779,831
08 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	297,065
07 Dec 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,013,288
06 Dec 2023	0.0220	0.0230	0.0210	0.0210	0.0210	2,637,011
05 Dec 2023	0.0220	0.0230	0.0210	0.0230	0.0230	2,201,158
04 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	122,288
01 Dec 2023	0.0240	0.0240	0.0220	0.0230	0.0230	1,131,743
30 Nov 2023	0.0220	0.0240	0.0210	0.0240	0.0240	1,434,740
29 Nov 2023	0.0200	0.0220	0.0200	0.0220	0.0220	954,021
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6516+0.0016(+0.24%)

OIL82.95+0.14(+0.17%)

GOLD2,330.30-8.10(-0.35%)

Bitcoin AUD98,693.19-3,686.55(-3.60%)

NeuRizer Ltd. (NRZ.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6516
+0.0016(+0.24%)

OIL
82.95
+0.14(+0.17%)

GOLD
2,330.30
-8.10(-0.35%)

Bitcoin AUD
98,693.19
-3,686.55(-3.60%)