Australia markets open in 6 hours 33 minutes

NAOS Small Cap Opportunities Company Limited (NSC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.60500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.60000.60500.60000.60500.605012,624
01 May 20240.60500.61000.60000.60500.605061,222
30 Apr 20240.60500.61000.60500.61000.6100136,677
29 Apr 20240.61000.61000.60000.60500.605072,142
26 Apr 20240.61000.61500.61000.61500.615023,961
24 Apr 20240.60500.60500.60000.60000.6000190,530
23 Apr 20240.62000.62000.60500.60500.6050125,839
22 Apr 20240.61000.62000.61000.62000.62009,989
19 Apr 20240.62000.62000.61000.61000.610056,156
18 Apr 20240.62000.62000.61500.61500.61507,693
17 Apr 20240.61500.62000.61000.62000.620065,257
16 Apr 20240.61500.61500.60000.60500.6050166,014
15 Apr 20240.62000.62750.61000.62000.620032,599
12 Apr 20240.63500.63500.61500.62500.6250152,729
11 Apr 20240.63000.64500.62000.64500.6450307,266
10 Apr 20240.63500.65000.63500.65000.6500183,562
09 Apr 20240.63500.64000.63000.63000.630092,684
08 Apr 20240.62000.63500.62000.63500.6350198,483
05 Apr 20240.62000.63000.62000.62500.6250107,243
04 Apr 20240.62500.62500.62000.62000.620095,404
03 Apr 20240.62000.62500.62000.62000.620080,754
02 Apr 20240.62500.63000.62500.63000.630086,001
28 Mar 20240.62500.62500.62500.62500.625012,320
27 Mar 20240.62500.63000.62000.62000.620051,429
26 Mar 20240.62500.63000.62500.63000.6300852
25 Mar 20240.62000.63000.62000.63000.630056,838
22 Mar 20240.62000.63000.62000.63000.630057,465
21 Mar 20240.61500.62000.61500.61500.6150132,496
20 Mar 20240.62000.62000.62000.62000.620049,760
19 Mar 20240.61500.62500.61500.61500.6150144,674
18 Mar 20240.62000.62500.62000.62000.620090,883
15 Mar 20240.62000.62000.62000.62000.62006,888
14 Mar 20240.62000.62500.61500.61500.615092,373
13 Mar 20240.62000.62500.62000.62500.625048,682
12 Mar 20240.62500.62500.61000.61500.6150106,522
11 Mar 20240.63500.63500.61500.62500.625017,496
11 Mar 20240.0125 Dividend
08 Mar 20240.63000.63000.63000.63000.6175118,170
07 Mar 20240.62500.63000.62500.63000.617536,584
06 Mar 20240.62500.62500.62500.62500.612610,251
05 Mar 20240.62500.62500.62000.62000.607768,980
04 Mar 20240.62500.62500.61500.62500.6126126,836
01 Mar 20240.62500.62500.62000.62000.607745,406
29 Feb 20240.63500.63500.62000.62000.607710,512
28 Feb 20240.63000.63500.62500.62500.6126155,753
27 Feb 20240.63000.63500.63000.63500.6224150,468
26 Feb 20240.62500.63500.62500.63000.617544,943
23 Feb 20240.62000.62500.61500.62500.612623,860
22 Feb 20240.62500.62500.62000.62000.607715,044
21 Feb 20240.62500.62500.62000.62000.60772,005
20 Feb 20240.62500.62500.62000.62000.607744,140
19 Feb 20240.62500.63000.62500.63000.617547,449
16 Feb 20240.63500.63500.62000.63000.6175133,260
15 Feb 20240.63000.63000.63000.63000.617553
14 Feb 20240.63000.63500.63000.63000.617523,040
13 Feb 20240.63500.64000.63250.63250.6200104,770
12 Feb 20240.62500.64000.62500.64000.6273106,125
09 Feb 20240.63500.63500.62500.62500.612644,855
08 Feb 20240.63000.63000.62500.63000.617583,516
07 Feb 20240.63500.63500.62500.62500.612651,696
06 Feb 20240.62500.63500.62500.63000.6175144,167
05 Feb 20240.65000.65000.62750.63000.6175307,359
02 Feb 20240.65000.65000.64500.64750.6347108,903
01 Feb 20240.65000.65500.65000.65500.6420127,190
31 Jan 20240.65000.65000.65000.65000.637186,576
30 Jan 20240.65000.65000.64500.65000.637146,731
29 Jan 20240.65000.65250.65000.65000.637170,955
25 Jan 20240.65500.65500.64500.64500.6322108,436
24 Jan 20240.65500.65500.64500.65000.637116,044
23 Jan 20240.65000.66000.65000.66000.646948,387
22 Jan 20240.65000.65000.65000.65000.637146,019
19 Jan 20240.65000.65000.64000.65000.637157,499
18 Jan 20240.65500.65500.64750.64750.6347119,409
17 Jan 20240.65500.65500.65500.65500.64205,000
16 Jan 20240.65000.65000.65000.65000.63715,000
15 Jan 20240.65500.65500.65500.65500.642010,529
12 Jan 20240.66000.66000.65750.65750.6445144
11 Jan 20240.66000.66500.65500.65500.642075,590
10 Jan 20240.67000.67000.66000.67000.656750,427
09 Jan 20240.66500.67000.66000.67000.656769,760
08 Jan 20240.67500.67500.67500.67500.661611,000
05 Jan 20240.67000.67000.67000.67000.65678,598
04 Jan 20240.66500.67000.66000.66000.646936,505
03 Jan 20240.67000.67000.66500.66500.651818,853
02 Jan 20240.67500.67500.67500.67500.661610
29 Dec 20230.67000.67500.66500.66500.651841,593
28 Dec 20230.67500.67500.66500.67000.656740,248
27 Dec 20230.67500.67500.67500.67500.661645
22 Dec 20230.66500.67500.66000.66500.651843,396
21 Dec 20230.67000.67500.67000.67000.656799,498
20 Dec 20230.67500.67500.67000.67000.656734,938
19 Dec 20230.67000.67000.66500.66500.651863,011
18 Dec 20230.67000.67000.67000.67000.656723,900
15 Dec 20230.67000.67500.67000.67500.661621,666
14 Dec 20230.67000.67500.67000.67000.656728,902
13 Dec 20230.67000.67000.67000.67000.65673,301
12 Dec 20230.66000.66000.65500.66000.646947,034
11 Dec 20230.66000.66000.66000.66000.646948,100
08 Dec 20230.66000.66000.66000.66000.646922,928
07 Dec 20230.65500.66000.65500.66000.646997,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...