Australia markets closed

Nuchev Limited (NUC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1350+0.0250 (+22.73%)
At close: 03:56PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.13000.13500.13000.13500.135063,237
13 June 20240.12000.12000.11000.11000.110025,000
12 June 20240.11000.11000.11000.11000.11003,850
11 June 20240.15000.15000.15000.15000.1500-
07 June 20240.15000.15000.15000.15000.150010,518
06 June 20240.15000.15000.15000.15000.1500-
05 June 20240.15000.15000.15000.15000.1500-
04 June 20240.15000.15000.15000.15000.15006,174
03 June 20240.15000.15000.15000.15000.150080,000
31 May 20240.14500.14500.14500.14500.1450657
30 May 20240.14500.14500.14500.14500.1450180
29 May 20240.14500.14500.14500.14500.14506,399
28 May 20240.16500.16500.16500.16500.1650-
27 May 20240.16000.16500.16000.16500.16506,328
24 May 20240.15000.15000.15000.15000.1500-
23 May 20240.15000.15000.15000.15000.1500-
22 May 20240.15000.15000.15000.15000.15009,615
21 May 20240.16000.16000.16000.16000.160031,910
20 May 20240.15500.15500.14500.14500.14504,286
17 May 20240.14500.15000.14500.15000.150039,444
16 May 20240.15000.15000.15000.15000.15003,016
15 May 20240.16000.16000.16000.16000.1600-
14 May 20240.16000.16000.16000.16000.16001,387
13 May 20240.16000.16000.16000.16000.1600-
10 May 20240.16000.16000.16000.16000.16009,750
09 May 20240.15000.16000.15000.16000.1600125,250
08 May 20240.15500.15500.15500.15500.1550-
07 May 20240.15500.15500.15500.15500.1550-
06 May 20240.15500.15500.15500.15500.1550-
03 May 20240.15500.15500.15500.15500.1550-
02 May 20240.15500.15500.15500.15500.1550-
01 May 20240.15500.15500.15500.15500.1550-
30 Apr 20240.15500.15500.15500.15500.1550-
29 Apr 20240.15500.15500.15500.15500.15504,500
26 Apr 20240.15500.15500.15500.15500.1550-
24 Apr 20240.15500.15500.15500.15500.1550-
23 Apr 20240.15500.15500.15500.15500.1550-
22 Apr 20240.15500.15500.15500.15500.1550-
19 Apr 20240.15500.15500.15500.15500.1550-
18 Apr 20240.15500.15500.15500.15500.1550-
17 Apr 20240.15500.15500.15500.15500.1550-
16 Apr 20240.15500.15500.15500.15500.1550-
15 Apr 20240.15500.15500.15500.15500.1550-
12 Apr 20240.15500.15500.15500.15500.15502,580
11 Apr 20240.15500.15500.15500.15500.1550-
10 Apr 20240.15500.15500.15500.15500.1550-
09 Apr 20240.15500.15500.15500.15500.15502,700
08 Apr 20240.16000.16000.16000.16000.160053,701
05 Apr 20240.16000.16000.16000.16000.16004,053
04 Apr 20240.16000.16000.16000.16000.1600-
03 Apr 20240.16000.16000.16000.16000.160050,000
02 Apr 20240.16000.16000.16000.16000.160010,000
28 Mar 20240.16000.16000.16000.16000.1600-
27 Mar 20240.16000.16000.16000.16000.1600-
26 Mar 20240.16000.16000.16000.16000.1600-
25 Mar 20240.16000.16000.16000.16000.1600-
22 Mar 20240.16000.16000.16000.16000.1600140,721
21 Mar 20240.17000.17000.17000.17000.1700-
20 Mar 20240.17000.17000.17000.17000.170012,000
19 Mar 20240.18000.18000.18000.18000.1800-
18 Mar 20240.18000.18000.18000.18000.1800-
15 Mar 20240.18000.18000.18000.18000.1800-
14 Mar 20240.18000.18000.18000.18000.1800-
13 Mar 20240.18000.18000.18000.18000.1800-
12 Mar 20240.18000.18000.18000.18000.1800-
11 Mar 20240.18000.18000.18000.18000.180015,870
08 Mar 20240.18000.18000.18000.18000.1800865
07 Mar 20240.18000.18000.18000.18000.1800-
06 Mar 20240.18000.18000.18000.18000.1800-
05 Mar 20240.18000.18000.18000.18000.180038,815
04 Mar 20240.19000.20000.19000.20000.200047,125
01 Mar 20240.18500.18500.18000.18000.1800100,000
29 Feb 20240.18000.18000.18000.18000.1800-
28 Feb 20240.18000.18000.18000.18000.1800-
27 Feb 20240.18000.18000.18000.18000.18009,312
26 Feb 20240.17000.17000.17000.17000.1700-
23 Feb 20240.17000.17000.17000.17000.1700-
22 Feb 20240.17000.17000.17000.17000.170070,000
21 Feb 20240.17500.17500.17000.17000.1700168,171
20 Feb 20240.19500.19500.19000.19000.190025,297
19 Feb 20240.17500.17500.17500.17500.1750-
16 Feb 20240.17500.17500.17500.17500.1750600
15 Feb 20240.20000.20000.20000.20000.2000-
14 Feb 20240.20000.20000.20000.20000.2000-
13 Feb 20240.20000.20000.20000.20000.2000-
12 Feb 20240.20000.20000.20000.20000.2000-
09 Feb 20240.20000.20000.20000.20000.2000-
08 Feb 20240.16000.20000.16000.20000.200050,300
07 Feb 20240.17000.18500.16000.18500.185017,159
06 Feb 20240.17000.17000.17000.17000.1700543
05 Feb 20240.17000.18000.17000.18000.18001,086
02 Feb 20240.18000.18000.18000.18000.1800-
01 Feb 20240.18000.18000.18000.18000.1800-
31 Jan 20240.18000.18000.18000.18000.18005,531
30 Jan 20240.17000.17000.17000.17000.1700-
29 Jan 20240.17000.17000.17000.17000.1700-
25 Jan 20240.17000.17000.17000.17000.1700-
24 Jan 20240.17000.17000.17000.17000.17003,000
23 Jan 20240.19000.19000.19000.19000.1900-
22 Jan 20240.19000.19000.19000.19000.1900164,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...