Australia markets closed

NextEd Group Limited (NXD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700+0.0050 (+1.89%)
At close: 03:35PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.27500.28000.27000.27000.270017,600
03 May 20240.27500.28000.26500.26500.265042,830
02 May 20240.27500.27500.27000.27000.27004,680
01 May 20240.27500.28000.27000.27000.270015,493
30 Apr 20240.28500.28500.26500.28000.2800127,633
29 Apr 20240.28000.29000.28000.29000.290070,649
26 Apr 20240.28500.28500.27750.28000.2800157,998
24 Apr 20240.28000.29500.28000.28500.285011,173
23 Apr 20240.28500.29000.28000.28000.280086,928
22 Apr 20240.28500.28500.28500.28500.28503,508
19 Apr 20240.29000.29000.28500.28500.285033,450
18 Apr 20240.29000.29000.28750.29000.290028,547
17 Apr 20240.29500.29500.28500.28500.285072,249
16 Apr 20240.31000.31000.30000.30000.300010,093
15 Apr 20240.29500.31000.29500.31000.310060,323
12 Apr 20240.29500.29750.29000.29500.2950147,037
11 Apr 20240.32000.32000.29000.29000.290098,718
10 Apr 20240.30000.31000.30000.31000.310071,652
09 Apr 20240.29000.30000.29000.29500.295058,427
08 Apr 20240.29000.29500.28500.29000.290072,406
05 Apr 20240.30000.30000.29000.29000.2900283,574
04 Apr 20240.29000.31500.29000.30000.3000438,995
03 Apr 20240.30000.30500.29000.30000.3000112,780
02 Apr 20240.30000.32500.28500.29500.2950225,065
28 Mar 20240.28500.30000.28500.30000.300075,017
27 Mar 20240.32500.32500.28000.30000.30004,298,443
26 Mar 20240.31500.33500.30500.30500.3050137,409
25 Mar 20240.35500.35500.32000.33500.3350129,727
22 Mar 20240.34000.35500.33500.35500.3550214,198
21 Mar 20240.35000.35000.34000.34000.34007,676
20 Mar 20240.35000.35500.35000.35500.35506,750
19 Mar 20240.34000.35000.34000.34000.340050,532
18 Mar 20240.35000.35000.34500.35000.350015,290
15 Mar 20240.35500.35500.35000.35500.355016,725
14 Mar 20240.36000.38000.35500.35500.3550373,483
13 Mar 20240.35000.36000.35000.36000.360027,177
12 Mar 20240.38000.38000.35000.35000.3500160,918
11 Mar 20240.38000.38500.38000.38000.380025,158
08 Mar 20240.37000.39500.36000.39500.3950201,935
07 Mar 20240.36500.37500.34000.37000.3700460,104
06 Mar 20240.38000.38000.36000.36000.360080,715
05 Mar 20240.39000.39000.37000.37500.3750126,906
04 Mar 20240.39500.39500.36500.39000.390024,392
01 Mar 20240.40000.40000.36000.37000.3700226,148
29 Feb 20240.35500.46000.35000.37500.37501,213,380
28 Feb 20240.31000.36500.30000.34500.34503,737,840
27 Feb 20240.34500.34500.30500.30500.30501,564,047
26 Feb 20240.52500.52500.33500.35000.35003,523,047
23 Feb 20240.53500.54500.52500.52500.525092,964
22 Feb 20240.55000.55000.53500.53500.535029,311
21 Feb 20240.54500.54500.51500.54500.5450105,816
20 Feb 20240.56500.56500.54500.54500.545021,918
19 Feb 20240.57000.59000.56500.56500.565012,328
16 Feb 20240.57500.57500.55000.56500.565067,775
15 Feb 20240.55500.58000.55500.56000.560061,369
14 Feb 20240.53500.55500.53500.54500.54501,562
13 Feb 20240.52000.57000.52000.54000.540091,092
12 Feb 20240.59000.59000.56500.57000.5700214,824
09 Feb 20240.64000.64000.56500.59000.5900361,147
08 Feb 20240.63500.63750.62000.63000.6300537,218
07 Feb 20240.65000.66500.63500.65000.6500103,632
06 Feb 20240.69000.70000.64500.65000.650090,986
05 Feb 20240.68500.69000.68000.69000.6900103,194
02 Feb 20240.68000.70000.67500.70000.7000127,752
01 Feb 20240.70500.70500.68500.69000.690070,131
31 Jan 20240.69000.70500.68000.70500.705069,786
30 Jan 20240.72000.72500.69000.69000.690017,091
29 Jan 20240.68000.72500.68000.70000.70008,412
25 Jan 20240.68000.68000.68000.68000.68001
24 Jan 20240.72500.72500.72500.72500.7250-
23 Jan 20240.68500.72500.68000.72500.725044,094
22 Jan 20240.68000.70000.67000.70000.700077,372
19 Jan 20240.69000.69500.68000.68000.68003,962
18 Jan 20240.69000.71000.67500.71000.710026,786
17 Jan 20240.71000.71000.71000.71000.710090
16 Jan 20240.68000.68000.68000.68000.680047,246
15 Jan 20240.70000.70000.70000.70000.7000-
12 Jan 20240.70500.72250.70000.70000.700013,663
11 Jan 20240.70000.70000.70000.70000.70004,500
10 Jan 20240.68500.69000.67000.68000.6800253,637
09 Jan 20240.69000.70000.69000.69000.690011,979
08 Jan 20240.70000.70000.68500.68500.685035,031
05 Jan 20240.69000.71000.68500.71000.71002,926
04 Jan 20240.73000.73000.73000.73000.7300-
03 Jan 20240.73000.73000.73000.73000.7300-
02 Jan 20240.73000.73500.73000.73000.73002,604
29 Dec 20230.73000.73000.71000.73000.73006,656
28 Dec 20230.74000.75000.71000.73000.7300109,796
27 Dec 20230.73500.75500.73500.74000.740070,340
22 Dec 20230.72500.75000.72500.75000.750019,819
21 Dec 20230.71000.72500.70500.72500.725049,369
20 Dec 20230.67000.71000.67000.71000.710023,657
19 Dec 20230.70000.70000.68000.69000.6900121,667
18 Dec 20230.68000.68000.68000.68000.680022,191
15 Dec 20230.67000.70500.66500.70500.7050161,033
14 Dec 20230.66000.68500.66000.66500.665090,930
13 Dec 20230.66000.68000.66000.67500.67504,681
12 Dec 20230.66000.69000.66000.68000.680071,457
11 Dec 20230.70000.70000.66000.68000.6800750,838
08 Dec 20230.75000.75000.70000.71000.710048,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...