Australia markets close in 1 hour 55 minutes

NestlΓ© S.A. (NSRGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
126.31-0.16 (-0.13%)
At close: 3:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
13 July 2021125.85126.39125.81125.93125.93330,600
12 July 2021126.75126.81126.20126.20126.20204,700
09 July 2021125.64126.20125.62126.00126.00280,600
08 July 2021125.96126.40125.70126.29126.29176,500
07 July 2021124.70126.00124.62125.78125.78243,900
06 July 2021124.92125.05124.30124.75124.75146,800
02 July 2021124.78125.95124.75125.51125.51156,300
01 July 2021124.71125.14124.68124.79124.79276,700
30 June 2021125.35125.93124.39124.74124.74354,200
29 June 2021126.58126.68126.35126.68126.68336,300
28 June 2021126.15126.66126.13126.63126.63290,100
25 June 2021126.65126.76126.22126.68126.68360,900
24 June 2021126.15126.54126.10126.37126.37238,700
23 June 2021126.88126.90125.82125.90125.90214,900
22 June 2021126.09126.67126.07126.54126.54234,700
21 June 2021125.75126.82125.65126.70126.70185,900
18 June 2021125.60125.88125.01125.31125.31170,600
17 June 2021125.32126.01125.09125.96125.96239,200
16 June 2021127.78127.92125.99126.16126.16541,400
15 June 2021128.08128.17127.37127.77127.77193,900
14 June 2021126.33126.88126.15126.72126.72158,200
11 June 2021127.09127.27126.32126.66126.66322,700
10 June 2021126.70127.22126.68126.82126.82177,200
09 June 2021126.96127.45126.61126.63126.63189,200
08 June 2021126.67126.87126.01126.52126.52197,700
07 June 2021125.78125.88125.55125.67125.67159,200
04 June 2021125.03125.72124.79125.64125.64266,100
03 June 2021123.85123.98123.40123.79123.79179,500
02 June 2021123.83124.27123.61123.95123.95243,600
01 June 2021124.00124.09123.17123.46123.46187,000
28 May 2021123.17123.87123.17123.67123.67342,400
27 May 2021123.69123.91123.00123.48123.48281,500
26 May 2021124.55125.03124.36124.63124.63288,100
25 May 2021124.95125.24124.21124.83124.83217,700
24 May 2021123.45123.96122.55123.80123.80173,500
21 May 2021123.41123.58122.67123.07123.07155,200
20 May 2021122.30123.00122.30122.78122.78642,300
19 May 2021121.73122.03120.67121.07121.07281,700
18 May 2021122.00122.14121.50121.57121.57196,300
17 May 2021121.66121.93121.23121.31121.31180,700
14 May 2021120.85121.10120.27120.89120.89181,400
13 May 2021120.00120.37118.00120.05120.05249,100
12 May 2021119.82120.25119.08119.35119.35219,800
11 May 2021120.12120.34119.69120.19120.19370,700
10 May 2021120.49121.31120.45120.70120.70179,100
07 May 2021120.08121.35119.90120.99120.99154,500
06 May 2021119.74120.35119.70120.33120.33217,600
05 May 2021119.12119.32118.38119.16119.16651,900
04 May 2021118.55118.81117.99118.10118.10884,200
03 May 2021119.35120.10119.31119.71119.71183,300
30 Apr 2021120.35120.41119.03119.53119.53361,800
29 Apr 2021119.61120.25118.97120.21120.21292,400
28 Apr 2021118.24119.20118.24118.97118.97437,500
27 Apr 2021118.07118.65118.06118.64118.64263,600
26 Apr 2021119.11119.59118.43118.90118.90199,600
23 Apr 2021119.33120.36118.97120.11120.11655,700
22 Apr 2021119.92120.10119.25119.71119.71259,300
21 Apr 2021116.30117.14116.26116.93116.93215,300
20 Apr 2021116.12116.36115.75115.88115.88409,600
19 Apr 2021116.07116.32115.60116.12116.12522,200
19 Apr 20213.066 Dividend
16 Apr 2021117.35118.97116.95118.75115.68270,900
15 Apr 2021116.47117.23116.47116.99113.97193,600
14 Apr 2021116.76116.89115.92116.23113.23231,200
13 Apr 2021116.81117.30116.43117.11114.09258,600
12 Apr 2021117.04117.81117.00117.56114.521,172,000
09 Apr 2021117.43117.84117.20117.77114.73192,200
08 Apr 2021116.78117.39116.70117.25114.22276,500
07 Apr 2021115.50115.76115.32115.47112.49276,800
06 Apr 2021113.92114.39113.89114.27111.32229,300
05 Apr 2021112.72114.29112.19113.96111.02289,100
01 Apr 2021111.07112.59111.00112.45109.55288,800
31 Mar 2021112.08112.26111.40111.51108.63223,900
30 Mar 2021112.22112.63112.17112.48109.58319,300
29 Mar 2021112.13112.57112.08112.26109.36227,800
26 Mar 2021110.45111.59110.13111.50108.62409,300
25 Mar 2021112.44112.44111.02111.67108.79344,100
24 Mar 2021110.99111.76110.82111.33108.46193,400
23 Mar 2021111.41112.16111.35111.69108.81240,800
22 Mar 2021110.42111.55110.25111.35108.48271,900
19 Mar 2021109.67111.02109.51110.41107.56316,700
18 Mar 2021109.25110.00108.70108.77105.96492,900
17 Mar 2021109.13110.20108.76109.90107.06311,700
16 Mar 2021108.91109.49108.76108.99106.18521,100
15 Mar 2021107.76108.28107.69107.97105.18400,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...