Australia markets close in 3 hours 57 minutes

Nuheara Limited (NUH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1650-0.0050 (-2.94%)
As of 11:38AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.17000.17000.16500.16500.165086,122
20 May 20220.17000.17000.16500.17000.1700136,758
19 May 20220.17000.18000.17000.17000.1700231,094
18 May 20220.17500.18000.16500.18000.1800256,192
17 May 20220.18000.18000.17000.17000.170021,004
16 May 20220.18000.18000.17000.18000.1800141,473
13 May 20220.14500.16000.14000.16000.1600139,229
12 May 20220.16000.16000.14000.14000.1400134,457
11 May 20220.16000.16000.15000.15000.150015,974
10 May 20220.17500.17500.16000.16000.160099,871
09 May 20220.18000.18000.17500.17500.175087,843
06 May 20220.18000.18500.17000.18000.1800202,640
05 May 20220.17500.18500.17000.18000.1800336,602
04 May 20220.21000.21000.15000.17500.1750332,523
04 May 20221:20 Stock split
03 May 20220.22000.22000.20000.20000.200012,094
02 May 20220.22000.24000.20000.24000.2400947,921
29 Apr 20220.26000.26000.24000.26000.260066,008
28 Apr 20220.26000.26000.24000.24000.2400243,696
27 Apr 20220.30000.30000.26000.26000.2600212,725
26 Apr 20220.30000.30000.28000.30000.3000213,585
22 Apr 20220.26000.30000.26000.30000.3000123,772
21 Apr 20220.26000.28000.26000.28000.2800128,344
20 Apr 20220.28000.28000.26000.28000.280014,664
19 Apr 20220.30000.30000.28000.29000.2900130,303
14 Apr 20220.28000.30000.28000.30000.3000186,252
13 Apr 20220.30000.30000.28000.30000.3000311,341
12 Apr 20220.28000.30000.28000.30000.3000355,104
11 Apr 20220.28000.28000.26000.26000.2600227,034
08 Apr 20220.26000.28000.26000.28000.280067,193
07 Apr 20220.26000.27000.26000.26000.260031,150
06 Apr 20220.28000.28000.26000.28000.280068,780
05 Apr 20220.30000.30000.28000.28000.2800165,054
04 Apr 20220.28000.32000.26000.30000.3000430,119
01 Apr 20220.26000.27000.24000.26000.2600126,281
31 Mar 20220.26000.26000.26000.26000.260089,249
30 Mar 20220.26000.26000.26000.26000.2600135,028
29 Mar 20220.25000.26000.24000.26000.2600215,250
28 Mar 20220.24000.26000.24000.24000.2400142,434
25 Mar 20220.26000.26000.24000.26000.2600146,952
24 Mar 20220.26000.26000.24000.24000.2400188,779
23 Mar 20220.26000.26000.26000.26000.260051,221
22 Mar 20220.26000.27000.26000.26000.2600202,353
21 Mar 20220.28000.28000.28000.28000.280070,000
18 Mar 20220.28000.28000.28000.28000.280014,457
17 Mar 20220.27000.27000.26000.26000.260034,087
16 Mar 20220.26000.26000.26000.26000.260042,000
15 Mar 20220.26000.28000.26000.28000.2800107,924
14 Mar 20220.28000.28000.26000.26000.260070,430
11 Mar 20220.30000.30000.26000.28000.2800106,917
10 Mar 20220.28000.28000.28000.28000.2800168,714
09 Mar 20220.28000.28000.26000.28000.2800135,880
08 Mar 20220.27000.28000.26000.26000.2600170,289
07 Mar 20220.26000.27000.26000.26000.2600144,046
04 Mar 20220.28000.28000.26000.28000.280039,566
03 Mar 20220.26000.28000.26000.28000.280062,686
02 Mar 20220.26000.28000.26000.28000.280023,786
01 Mar 20220.28000.28000.28000.28000.280075,793
28 Feb 20220.28000.29000.27000.28000.2800336,613
25 Feb 20220.28000.28000.28000.28000.2800193,775
24 Feb 20220.30000.30000.28000.28000.280065,861
23 Feb 20220.30000.32000.30000.30000.3000114,762
22 Feb 20220.32000.32000.30000.30000.3000106,203
21 Feb 20220.32000.34000.30000.32000.3200316,277
18 Feb 20220.32000.32000.30000.30000.3000341,318
17 Feb 20220.30000.32000.30000.32000.3200102,545
16 Feb 20220.30000.32000.30000.30000.3000441,257
15 Feb 20220.30000.30000.28000.30000.3000267,799
14 Feb 20220.32000.33000.30000.30000.3000370,902
11 Feb 20220.32000.34000.32000.34000.3400169,171
10 Feb 20220.34000.34000.32000.32000.320099,491
09 Feb 20220.34000.34000.34000.34000.340092,420
08 Feb 20220.34000.36000.34000.34000.3400162,478
07 Feb 20220.36000.36000.35000.36000.3600178,649
04 Feb 20220.34000.34000.34000.34000.340089,052
03 Feb 20220.34000.34000.32000.34000.3400202,604
02 Feb 20220.34000.36000.34000.34000.3400174,487
01 Feb 20220.32000.34000.32000.32000.3200118,971
31 Jan 20220.32000.32000.32000.32000.3200169,326
28 Jan 20220.30000.32000.29000.32000.3200476,196
27 Jan 20220.30000.30000.28000.28000.2800447,510
25 Jan 20220.32000.32000.30000.30000.300041,997
24 Jan 20220.36000.36000.32000.32000.3200242,878
21 Jan 20220.38000.38000.34000.34000.3400418,667
20 Jan 20220.34000.36000.34000.36000.3600337,388
19 Jan 20220.34000.35000.34000.34000.3400110,603
18 Jan 20220.32000.35000.32000.34000.3400246,021
17 Jan 20220.32000.34000.32000.32000.3200215,806
14 Jan 20220.32000.33000.32000.32000.3200713,351
13 Jan 20220.30000.32000.28000.32000.32001,500,166
12 Jan 20220.30000.32000.29000.30000.3000393,198
11 Jan 20220.30000.32000.30000.32000.3200389,082
10 Jan 20220.32000.32000.28000.28000.28001,163,494
07 Jan 20220.32000.32000.32000.32000.320093,704
06 Jan 20220.32000.32000.30000.30000.3000173,409
05 Jan 20220.32000.32000.30000.32000.3200135,135
04 Jan 20220.32000.32000.30000.32000.3200557,241
31 Dec 20210.34000.34000.32000.33000.330028,904
30 Dec 20210.34000.34000.34000.34000.340025,614
29 Dec 20210.34000.34000.32000.34000.3400177,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...