Australia markets open in 3 minutes

Nestlé S.A. (NSRGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
108.68+2.17 (+2.03%)
At close: 03:59PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022106.87108.80106.46108.68108.68402,358
27 Sept 2022108.21108.38106.32106.51106.51400,900
26 Sept 2022107.32108.01106.70107.15107.15448,100
23 Sept 2022110.45110.45108.20108.86108.86307,700
22 Sept 2022110.22110.30108.80109.56109.56468,300
21 Sept 2022110.58110.79108.89108.91108.91272,700
20 Sept 2022110.56110.74109.66109.97109.97311,600
19 Sept 2022111.36112.26111.30111.92111.92348,600
16 Sept 2022111.88111.99110.35110.95110.95226,500
15 Sept 2022113.10113.65112.32112.61112.61355,900
14 Sept 2022114.21114.55113.14113.49113.49408,400
13 Sept 2022117.14117.42115.33115.37115.37306,500
12 Sept 2022117.34117.89116.92117.03117.03250,200
09 Sept 2022116.26116.83115.73116.62116.62382,500
08 Sept 2022112.02113.60111.84113.48113.48403,300
07 Sept 2022113.03114.30113.03114.15114.15239,500
06 Sept 2022114.96115.00113.41113.44113.44304,500
02 Sept 2022115.72116.09113.69113.95113.95208,100
01 Sept 2022115.70116.34114.52115.74115.74427,300
31 Aug 2022117.29118.21116.81117.06117.06371,300
30 Aug 2022118.71118.88117.59117.70117.70187,900
29 Aug 2022119.37119.96119.01119.35119.35317,000
26 Aug 2022120.71121.32118.74119.00119.00283,500
25 Aug 2022120.59121.58120.15121.57121.57178,000
24 Aug 2022119.57120.61119.56120.13120.13204,100
23 Aug 2022119.10120.12118.97119.61119.61408,600
22 Aug 2022121.76122.45120.93121.14121.14381,800
19 Aug 2022122.14122.53121.54122.48122.48803,600
18 Aug 2022122.72122.83121.57122.17122.17172,900
17 Aug 2022122.58123.29122.23122.64122.64189,700
16 Aug 2022121.12121.70120.78121.70121.70236,000
15 Aug 2022122.10122.64122.04122.58122.58200,600
12 Aug 2022122.01122.29121.39121.99121.99569,300
11 Aug 2022122.38122.76121.79121.98121.98186,600
10 Aug 2022121.97122.24121.18121.34121.34343,300
09 Aug 2022121.54121.72120.71120.78120.78200,400
08 Aug 2022121.89122.39120.45120.67120.67194,200
05 Aug 2022120.88120.95119.73120.55120.55210,500
04 Aug 2022121.48122.45121.37122.26122.26166,000
03 Aug 2022121.04121.76120.37121.65121.65213,400
02 Aug 2022123.00123.19122.00122.08122.08227,600
01 Aug 2022123.56123.90120.53123.70123.70293,500
29 July 2022122.36122.86121.62122.86122.86404,400
28 July 2022121.17123.49121.12123.24123.24302,800
27 July 2022122.55123.37121.33123.35123.35220,500
26 July 2022121.77122.40121.49121.98121.98236,600
25 July 2022120.87121.34120.78121.27121.27207,500
22 July 2022120.17121.18120.17120.43120.43279,100
21 July 2022116.80119.20116.80119.13119.13212,000
20 July 2022118.41118.41116.10116.75116.75344,200
19 July 2022119.58119.69118.67118.95118.95306,000
18 July 2022118.51118.73116.63116.95116.95634,900
15 July 2022116.65118.00116.60117.56117.56370,800
14 July 2022114.49115.50114.21115.29115.29292,000
13 July 2022115.22116.94115.14116.57116.57257,900
12 July 2022116.67118.07116.41117.25117.25212,600
11 July 2022116.60117.97116.55117.30117.30269,500
08 July 2022116.29117.53116.29117.12117.12211,000
07 July 2022117.60117.81117.09117.64117.64681,100
06 July 2022118.51118.80118.06118.41118.41315,200
05 July 2022117.00117.52116.18117.48117.48273,200
01 July 2022116.33118.00116.23118.00118.00258,200
30 June 2022115.94117.15115.83116.39116.39207,400
29 June 2022116.41117.97116.34117.36117.36348,300
28 June 2022116.28116.46114.53114.65114.65582,400
27 June 2022116.49118.15116.17117.52117.52343,600
24 June 2022115.32117.05115.30116.87116.87297,000
23 June 2022112.95113.55112.57113.37113.37318,000
22 June 2022112.27114.30112.27113.71113.71380,900
21 June 2022111.34111.68110.90111.05111.05355,700
17 June 2022110.53110.97109.17109.26109.261,565,200
16 June 2022109.74110.35109.20109.25109.251,707,400
15 June 2022108.14108.80106.67108.14108.14470,200
14 June 2022110.16110.19107.53108.07108.07575,700
13 June 2022111.52111.96110.21110.34110.34467,400
10 June 2022109.99111.56109.68111.05111.05483,300
09 June 2022114.17115.06111.64111.64111.64418,200
08 June 2022115.30115.74114.20114.31114.31311,200
07 June 2022116.85117.39116.75117.10117.10488,600
06 June 2022119.20120.68118.32118.72118.72214,800
03 June 2022119.70119.72119.02119.10119.10281,100
02 June 2022120.07120.49119.31120.49120.49269,700
01 June 2022121.64121.64118.90119.31119.31278,400
31 May 2022121.96122.89121.62121.96121.96333,400
27 May 2022121.20122.07121.16121.58121.58230,800
26 May 2022119.55120.25118.75119.70119.70280,400
25 May 2022119.13119.36118.12118.64118.64472,900
24 May 2022119.18120.37119.12119.99119.991,074,300
23 May 2022117.37118.80117.37118.03118.031,062,600
20 May 2022116.85116.88115.56116.50116.50272,200
19 May 2022115.64117.53115.55116.88116.88350,400
18 May 2022121.04121.16119.40119.61119.61361,700
17 May 2022123.29123.80122.71123.19123.19245,000
16 May 2022122.04123.66122.02123.02123.02256,700
13 May 2022121.27122.75121.14122.52122.52238,500
12 May 2022120.69122.33120.33121.16121.161,150,600
11 May 2022121.83123.18121.23121.23121.23239,500
10 May 2022121.50121.78120.20120.78120.78374,800
09 May 2022122.49122.49120.37121.13121.13573,900
06 May 2022124.64125.65124.16124.80124.80348,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...