Australia Markets closed

NestlΓ© S.A. (NSRGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
126.90-1.60 (-1.25%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 2021128.48128.76126.90126.90126.90174,400
30 Nov 2021129.90130.64127.82128.50128.50482,100
29 Nov 2021130.36130.99129.91130.32130.32147,200
26 Nov 2021130.73131.32130.13130.41130.41100,800
24 Nov 2021129.44130.30129.35130.01130.01160,500
23 Nov 2021131.07131.61130.60131.15131.15182,700
22 Nov 2021131.81132.01131.01131.10131.10183,400
19 Nov 2021132.91133.32131.80132.02132.02159,900
18 Nov 2021133.37133.64132.83133.28133.28113,600
17 Nov 2021132.58133.09132.54133.07133.07129,200
16 Nov 2021133.25133.59132.72132.72132.72143,100
15 Nov 2021133.65133.90132.96133.01133.01186,900
12 Nov 2021133.52134.52133.37134.17134.17135,700
11 Nov 2021134.31134.58133.84133.94133.94144,900
10 Nov 2021135.42135.43134.26134.30134.30185,500
09 Nov 2021134.72135.27134.29135.25135.25203,100
08 Nov 2021134.29134.40133.53133.60133.60162,600
05 Nov 2021134.90135.33134.62135.19135.19158,100
04 Nov 2021134.58135.48134.47135.48135.48269,400
03 Nov 2021133.02134.46132.92134.32134.32353,100
02 Nov 2021131.99132.06131.40131.90131.90259,700
01 Nov 2021131.55132.51130.98132.51132.51119,700
29 Oct 2021130.99132.00130.85131.82131.82146,700
28 Oct 2021130.26131.68130.23131.19131.19181,700
27 Oct 2021129.11129.21128.14128.20128.20196,500
26 Oct 2021127.11127.61127.02127.53127.53127,600
25 Oct 2021127.12127.26126.79126.85126.85141,900
22 Oct 2021127.66128.22127.37128.05128.05114,500
21 Oct 2021127.08127.79127.08127.67127.67221,100
20 Oct 2021126.32126.59125.84126.00126.00291,200
19 Oct 2021122.05122.75121.88122.54122.54173,900
18 Oct 2021124.30124.75124.15124.74124.74137,000
15 Oct 2021124.05124.72124.05124.72124.72126,400
14 Oct 2021124.23124.50123.67124.20124.20143,800
13 Oct 2021122.28123.00122.06122.92122.92124,800
12 Oct 2021121.24121.46120.84120.84120.8499,100
11 Oct 2021120.85121.27120.73120.82120.82104,900
08 Oct 2021121.23121.61120.78121.50121.50166,600
07 Oct 2021121.84122.21121.08121.23121.23173,300
06 Oct 2021120.07121.58120.04121.47121.47556,600
05 Oct 2021121.22121.34120.78121.05121.05468,000
04 Oct 2021121.30121.63120.68121.27121.27164,800
01 Oct 2021120.80120.85119.89120.49120.49222,800
30 Sept 2021120.99120.99120.10120.21120.21188,100
29 Sept 2021120.21120.74120.13120.31120.31170,500
28 Sept 2021118.55118.92118.02118.58118.58206,900
27 Sept 2021120.90121.15120.30120.44120.44177,100
24 Sept 2021122.66123.18122.26122.36122.36223,400
23 Sept 2021124.83125.38124.31124.37124.37174,100
22 Sept 2021124.73124.92123.73123.76123.76165,800
21 Sept 2021123.95124.45123.73124.35124.35190,400
20 Sept 2021121.87122.95121.78122.58122.58197,100
17 Sept 2021123.53123.71122.58122.66122.66170,800
16 Sept 2021123.68123.85123.22123.76123.76180,800
15 Sept 2021124.19124.40123.28123.67123.67149,000
14 Sept 2021124.89125.06124.42124.42124.42125,000
13 Sept 2021125.21125.42124.19124.60124.60242,600
10 Sept 2021125.37125.56124.96124.96124.96201,400
09 Sept 2021125.74125.81124.86125.01125.01137,900
08 Sept 2021124.25124.74124.24124.50124.50186,600
07 Sept 2021126.46126.46125.56125.68125.68119,200
03 Sept 2021125.85126.32125.50125.85125.85246,900
02 Sept 2021126.69126.79125.77125.86125.861,994,700
01 Sept 2021126.62127.16126.46126.53126.53264,200
31 Aug 2021126.97126.97126.11126.29126.29306,400
30 Aug 2021127.33127.87127.10127.73127.73132,600
27 Aug 2021126.56127.86126.42127.70127.70144,200
26 Aug 2021125.52126.14125.45125.97125.97163,900
25 Aug 2021125.57126.05125.20125.71125.71260,400
24 Aug 2021127.02127.14126.76126.76126.76272,900
23 Aug 2021127.00127.50126.77127.01127.01162,200
20 Aug 2021126.88127.20126.73127.20127.20171,200
19 Aug 2021126.12126.97126.04126.26126.26199,400
18 Aug 2021127.16127.16126.23126.44126.44149,700
17 Aug 2021127.02127.45126.76126.98126.98166,200
16 Aug 2021125.56126.29125.45126.20126.20384,300
13 Aug 2021124.37125.42124.37125.26125.26151,400
12 Aug 2021123.13123.29122.86123.08123.08181,000
11 Aug 2021123.75123.80123.43123.45123.45164,900
10 Aug 2021123.47123.76123.32123.60123.60128,400
09 Aug 2021124.23124.23123.45123.50123.50131,500
06 Aug 2021124.15124.26123.15123.45123.45110,100
05 Aug 2021124.48124.60124.25124.60124.60118,700
04 Aug 2021126.35126.42125.08125.52125.52127,900
03 Aug 2021126.53126.58126.14126.31126.31153,400
02 Aug 2021126.66127.05126.28126.47126.47122,400
30 July 2021126.67127.08126.38126.66126.66121,600
29 July 2021124.96125.63124.94125.59125.59254,000
28 July 2021124.17124.92124.01124.85124.85181,000
27 July 2021125.17125.63124.92125.63125.63201,200
26 July 2021124.65125.11124.59124.98124.98135,600
23 July 2021125.12125.88124.95125.52125.52133,600
22 July 2021124.93125.08123.75123.91123.91329,700
21 July 2021125.70126.46125.69126.38126.38190,600
20 July 2021126.42126.60126.02126.24126.24152,300
19 July 2021126.20126.36125.51125.66125.66266,000
16 July 2021125.79126.03125.46125.67125.67162,700
15 July 2021125.86125.91125.04125.29125.29211,600
14 July 2021125.51126.37125.30126.13126.13173,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...