Mail

NXE.AX - New Energy Minerals Ltd

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug. 2019	0.0230	0.0260	0.0230	0.0240	0.0240	825
16 Aug. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	1,091
15 Aug. 2019	0.0230	0.0260	0.0230	0.0260	0.0260	109,721
14 Aug. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	118,989
13 Aug. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	73,401
12 Aug. 2019	0.0220	0.0250	0.0220	0.0250	0.0250	75,000
09 Aug. 2019	0.0220	0.0260	0.0220	0.0260	0.0260	274,200
08 Aug. 2019	0.0210	0.0220	0.0210	0.0220	0.0220	119,782
07 Aug. 2019	0.0210	0.0210	0.0210	0.0210	0.0210	29,059
06 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Aug. 2019	0.0240	0.0240	0.0200	0.0200	0.0200	48,040
01 Aug. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	522
31 Jul. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	8,772
30 Jul. 2019	0.0210	0.0210	0.0210	0.0210	0.0210	76,091
29 Jul. 2019	0.0230	0.0230	0.0210	0.0210	0.0210	485,475
26 Jul. 2019	0.0240	0.0250	0.0230	0.0230	0.0230	43,134
25 Jul. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	182,095
24 Jul. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Jul. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	159
22 Jul. 2019	0.0230	0.0230	0.0220	0.0220	0.0220	61,920
19 Jul. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Jul. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
17 Jul. 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Jul. 2019	0.0200	0.0250	0.0200	0.0240	0.0240	318,544
15 Jul. 2019	0.0190	0.0190	0.0190	0.0190	0.0190	64,084
12 Jul. 2019	0.0190	0.0200	0.0190	0.0200	0.0200	39,034
11 Jul. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	52,508
10 Jul. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	86,293
09 Jul. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Jul. 2019	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
05 Jul. 2019	0.0250	0.0250	0.0200	0.0200	0.0200	134,908
04 Jul. 2019	0.0180	0.0300	0.0180	0.0260	0.0260	885,689
03 Jul. 2019	0.0170	0.0170	0.0160	0.0170	0.0170	132,777
02 Jul. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	67,678
01 Jul. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	51,900
28 Jun. 2019	0.0150	0.0150	0.0140	0.0140	0.0140	133,104
27 Jun. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	108,810
26 Jun. 2019	0.0150	0.0150	0.0140	0.0150	0.0150	179,516
25 Jun. 2019	0.0150	0.0150	0.0140	0.0140	0.0140	297,649
24 Jun. 2019	0.0170	0.0170	0.0150	0.0150	0.0150	771,109
21 Jun. 2019	0.0170	0.0170	0.0170	0.0170	0.0170	114,917
20 Jun. 2019	0.0170	0.0170	0.0170	0.0170	0.0170	70,844
19 Jun. 2019	0.0170	0.0170	0.0170	0.0170	0.0170	2,020
18 Jun. 2019	0.0170	0.0180	0.0150	0.0170	0.0170	315,282
17 Jun. 2019	0.0200	0.0200	0.0180	0.0180	0.0180	303,343
14 Jun. 2019	0.0200	0.0200	0.0190	0.0190	0.0190	790,906
13 Jun. 2019	0.0220	0.0220	0.0200	0.0210	0.0210	360,498
12 Jun. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Jun. 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	0.0220	0.0230	0.0210	0.0230	0.0230	173,717
05 Jun. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	2,319
04 Jun. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	120,592
03 Jun. 2019	0.0230	0.0230	0.0230	0.0230	0.0230	99,603
31 May 2019	0.0230	0.0230	0.0230	0.0230	0.0230	25,614
30 May 2019	0.0240	0.0240	0.0230	0.0230	0.0230	14,492
29 May 2019	0.0240	0.0240	0.0230	0.0230	0.0230	35,000
28 May 2019	0.0230	0.0230	0.0210	0.0230	0.0230	235,906
27 May 2019	0.0230	0.0230	0.0230	0.0230	0.0230	8,673
24 May 2019	0.0250	0.0260	0.0250	0.0250	0.0250	482,685
23 May 2019	0.0260	0.0260	0.0250	0.0250	0.0250	52,804
22 May 2019	0.0270	0.0270	0.0260	0.0260	0.0260	216,247
21 May 2019	0.0260	0.0260	0.0260	0.0260	0.0260	26,385
20 May 2019	0.0270	0.0270	0.0260	0.0260	0.0260	244,118
17 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	27,001
16 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	1,956
15 May 2019	0.0280	0.0280	0.0270	0.0270	0.0270	30,981
14 May 2019	0.0300	0.0310	0.0280	0.0310	0.0310	167,832
13 May 2019	0.0300	0.0300	0.0300	0.0300	0.0300	116,808
10 May 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 May 2019	0.0300	0.0300	0.0300	0.0300	0.0300	35,082
08 May 2019	0.0290	0.0300	0.0290	0.0300	0.0300	236,139
07 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	40,155
06 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	74,644
03 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	45,170
02 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	14,435
01 May 2019	0.0280	0.0290	0.0280	0.0290	0.0290	43,508
30 Apr. 2019	0.0300	0.0310	0.0300	0.0300	0.0300	195,823
29 Apr. 2019	0.0300	0.0300	0.0300	0.0300	0.0300	25,123
26 Apr. 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr. 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr. 2019	0.0320	0.0320	0.0300	0.0300	0.0300	64,428
18 Apr. 2019	0.0280	0.0310	0.0280	0.0310	0.0310	452,009
17 Apr. 2019	0.0290	0.0290	0.0290	0.0290	0.0290	1,586
16 Apr. 2019	0.0300	0.0310	0.0300	0.0300	0.0300	170,000
15 Apr. 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Apr. 2019	0.0290	0.0300	0.0290	0.0300	0.0300	27,895
11 Apr. 2019	0.0300	0.0300	0.0300	0.0300	0.0300	97,091
10 Apr. 2019	0.0280	0.0300	0.0280	0.0300	0.0300	296,395
09 Apr. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	17,636
08 Apr. 2019	0.0280	0.0280	0.0270	0.0270	0.0270	44,000
05 Apr. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
04 Apr. 2019	0.0270	0.0270	0.0270	0.0270	0.0270	11,085
03 Apr. 2019	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 Apr. 2019	0.0290	0.0310	0.0290	0.0290	0.0290	257,692
01 Apr. 2019	0.0290	0.0310	0.0290	0.0290	0.0290	257,692
29 Mar. 2019	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
28 Mar. 2019	0.0300	0.0310	0.0290	0.0300	0.0300	182,373
27 Mar. 2019	0.0290	0.0300	0.0290	0.0300	0.0300	124,326
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...