NeuroScientific Biopharmaceuticals Limited (NSB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:16PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 110,443 |
| 20 May 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 31,047 |
| 17 May 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,168 |
| 16 May 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 33,652 |
| 15 May 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 222,072 |
| 14 May 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 36,575 |
| 13 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 133,901 |
| 10 May 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 34,265 |
| 09 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,000 |
| 08 May 2024 | 0.0470 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 227,717 |
| 07 May 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 636,578 |
| 06 May 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 243,359 |
| 03 May 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 19,470 |
| 02 May 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 84,632 |
| 01 May 2024 | 0.0460 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 181,174 |
| 30 Apr 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 563,809 |
| 29 Apr 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 164,682 |
| 26 Apr 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 377,703 |
| 24 Apr 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 128,144 |
| 23 Apr 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 188,602 |
| 22 Apr 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 67,124 |
| 19 Apr 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0530 | 0.0530 | 1,432,994 |
| 18 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| 17 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 15,000 |
| 16 Apr 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 841,537 |
| 15 Apr 2024 | 0.0590 | 0.0610 | 0.0560 | 0.0610 | 0.0610 | 570,093 |
| 12 Apr 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 456,932 |
| 11 Apr 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 765,604 |
| 10 Apr 2024 | 0.0670 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 1,517,729 |
| 09 Apr 2024 | 0.0610 | 0.0680 | 0.0610 | 0.0660 | 0.0660 | 1,399,779 |
| 08 Apr 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0620 | 0.0620 | 724,354 |
| 05 Apr 2024 | 0.0670 | 0.0710 | 0.0630 | 0.0650 | 0.0650 | 1,529,636 |
| 04 Apr 2024 | 0.0620 | 0.0780 | 0.0620 | 0.0660 | 0.0660 | 6,725,011 |
| 03 Apr 2024 | 0.0590 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 1,708,709 |
| 02 Apr 2024 | 0.0470 | 0.0690 | 0.0470 | 0.0550 | 0.0550 | 10,686,338 |
| 28 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 45,808 |
| 27 Mar 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 823,104 |
| 26 Mar 2024 | 0.0450 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 461,209 |
| 25 Mar 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 831,250 |
| 22 Mar 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 196,266 |
| 21 Mar 2024 | 0.0495 | 0.0510 | 0.0460 | 0.0470 | 0.0470 | 175,958 |
| 20 Mar 2024 | 0.0470 | 0.0530 | 0.0470 | 0.0520 | 0.0520 | 542,729 |
| 19 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 18 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 41,179 |
| 15 Mar 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 69,762 |
| 14 Mar 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 331,304 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 299,067 |
| 12 Mar 2024 | 0.0430 | 0.0540 | 0.0430 | 0.0510 | 0.0510 | 1,287,338 |
| 11 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 523,871 |
| 08 Mar 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 344,643 |
| 07 Mar 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 98,502 |
| 06 Mar 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 124,997 |
| 05 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,222 |
| 04 Mar 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 246,425 |
| 01 Mar 2024 | 0.0490 | 0.0530 | 0.0450 | 0.0460 | 0.0460 | 1,060,440 |
| 29 Feb 2024 | 0.0380 | 0.0560 | 0.0380 | 0.0480 | 0.0480 | 4,408,923 |
| 28 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 813,700 |
| 27 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 26 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 221,966 |
| 23 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 136,682 |
| 22 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 21 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 20 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 23,891 |
| 19 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 134,883 |
| 16 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 105,082 |
| 15 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 14 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 13 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 106,917 |
| 12 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 09 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 Feb 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 216,496 |
| 07 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 6,003 |
| 06 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 14,190 |
| 05 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 304,283 |
| 02 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 144,419 |
| 01 Feb 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 431,502 |
| 31 Jan 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 1,253,825 |
| 30 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 29 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 183,494 |
| 25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 24 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,261,221 |
| 22 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6 |
| 19 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 8,000 |
| 18 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 19,500 |
| 17 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 138,150 |
| 16 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 15 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 11 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 7,691 |
| 10 Jan 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 58,058 |
| 09 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 100,724 |
| 08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,020 |
| 05 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 42,352 |
| 04 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 03 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 02 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 5,000 |
| 29 Dec 2023 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 19,910 |
| 28 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 27 Dec 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 565,887 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.