NXE.AX - New Energy Minerals Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Aug. 20190.02300.02600.02300.02400.0240825
16 Aug. 20190.02400.02400.02400.02400.02401,091
15 Aug. 20190.02300.02600.02300.02600.0260109,721
14 Aug. 20190.02300.02300.02300.02300.0230118,989
13 Aug. 20190.02200.02200.02200.02200.022073,401
12 Aug. 20190.02200.02500.02200.02500.025075,000
09 Aug. 20190.02200.02600.02200.02600.0260274,200
08 Aug. 20190.02100.02200.02100.02200.0220119,782
07 Aug. 20190.02100.02100.02100.02100.021029,059
06 Aug. 20190.02000.02000.02000.02000.0200-
05 Aug. 20190.02000.02000.02000.02000.0200-
02 Aug. 20190.02400.02400.02000.02000.020048,040
01 Aug. 20190.02000.02000.02000.02000.0200522
31 Jul. 20190.02000.02000.02000.02000.02008,772
30 Jul. 20190.02100.02100.02100.02100.021076,091
29 Jul. 20190.02300.02300.02100.02100.0210485,475
26 Jul. 20190.02400.02500.02300.02300.023043,134
25 Jul. 20190.02300.02300.02300.02300.0230182,095
24 Jul. 20190.02300.02300.02300.02300.0230-
23 Jul. 20190.02300.02300.02300.02300.0230159
22 Jul. 20190.02300.02300.02200.02200.022061,920
19 Jul. 20190.02400.02400.02400.02400.0240-
18 Jul. 20190.02400.02400.02400.02400.0240-
17 Jul. 20190.02400.02400.02400.02400.0240-
16 Jul. 20190.02000.02500.02000.02400.0240318,544
15 Jul. 20190.01900.01900.01900.01900.019064,084
12 Jul. 20190.01900.02000.01900.02000.020039,034
11 Jul. 20190.02000.02000.02000.02000.020052,508
10 Jul. 20190.02000.02000.02000.02000.020086,293
09 Jul. 20190.02000.02000.02000.02000.0200-
08 Jul. 20190.02000.02000.02000.02000.020025,000
05 Jul. 20190.02500.02500.02000.02000.0200134,908
04 Jul. 20190.01800.03000.01800.02600.0260885,689
03 Jul. 20190.01700.01700.01600.01700.0170132,777
02 Jul. 20190.01600.01600.01600.01600.016067,678
01 Jul. 20190.01500.01500.01500.01500.015051,900
28 Jun. 20190.01500.01500.01400.01400.0140133,104
27 Jun. 20190.01500.01500.01500.01500.0150108,810
26 Jun. 20190.01500.01500.01400.01500.0150179,516
25 Jun. 20190.01500.01500.01400.01400.0140297,649
24 Jun. 20190.01700.01700.01500.01500.0150771,109
21 Jun. 20190.01700.01700.01700.01700.0170114,917
20 Jun. 20190.01700.01700.01700.01700.017070,844
19 Jun. 20190.01700.01700.01700.01700.01702,020
18 Jun. 20190.01700.01800.01500.01700.0170315,282
17 Jun. 20190.02000.02000.01800.01800.0180303,343
14 Jun. 20190.02000.02000.01900.01900.0190790,906
13 Jun. 20190.02200.02200.02000.02100.0210360,498
12 Jun. 20190.02200.02200.02200.02200.0220-
11 Jun. 20190.02200.02200.02200.02200.0220-
07 Jun. 2019------
06 Jun. 20190.02200.02300.02100.02300.0230173,717
05 Jun. 20190.02300.02300.02300.02300.02302,319
04 Jun. 20190.02300.02300.02300.02300.0230120,592
03 Jun. 20190.02300.02300.02300.02300.023099,603
31 May 20190.02300.02300.02300.02300.023025,614
30 May 20190.02400.02400.02300.02300.023014,492
29 May 20190.02400.02400.02300.02300.023035,000
28 May 20190.02300.02300.02100.02300.0230235,906
27 May 20190.02300.02300.02300.02300.02308,673
24 May 20190.02500.02600.02500.02500.0250482,685
23 May 20190.02600.02600.02500.02500.025052,804
22 May 20190.02700.02700.02600.02600.0260216,247
21 May 20190.02600.02600.02600.02600.026026,385
20 May 20190.02700.02700.02600.02600.0260244,118
17 May 20190.02800.02800.02800.02800.028027,001
16 May 20190.02700.02700.02700.02700.02701,956
15 May 20190.02800.02800.02700.02700.027030,981
14 May 20190.03000.03100.02800.03100.0310167,832
13 May 20190.03000.03000.03000.03000.0300116,808
10 May 20190.03000.03000.03000.03000.0300-
09 May 20190.03000.03000.03000.03000.030035,082
08 May 20190.02900.03000.02900.03000.0300236,139
07 May 20190.02800.02800.02800.02800.028040,155
06 May 20190.02800.02800.02800.02800.028074,644
03 May 20190.02800.02800.02800.02800.028045,170
02 May 20190.02800.02800.02800.02800.028014,435
01 May 20190.02800.02900.02800.02900.029043,508
30 Apr. 20190.03000.03100.03000.03000.0300195,823
29 Apr. 20190.03000.03000.03000.03000.030025,123
26 Apr. 20190.03000.03000.03000.03000.0300-
24 Apr. 20190.03000.03000.03000.03000.0300-
23 Apr. 20190.03200.03200.03000.03000.030064,428
18 Apr. 20190.02800.03100.02800.03100.0310452,009
17 Apr. 20190.02900.02900.02900.02900.02901,586
16 Apr. 20190.03000.03100.03000.03000.0300170,000
15 Apr. 20190.03000.03000.03000.03000.0300-
12 Apr. 20190.02900.03000.02900.03000.030027,895
11 Apr. 20190.03000.03000.03000.03000.030097,091
10 Apr. 20190.02800.03000.02800.03000.0300296,395
09 Apr. 20190.02700.02700.02700.02700.027017,636
08 Apr. 20190.02800.02800.02700.02700.027044,000
05 Apr. 20190.02700.02700.02700.02700.0270-
04 Apr. 20190.02700.02700.02700.02700.027011,085
03 Apr. 20190.02900.02900.02900.02900.0290-
02 Apr. 20190.02900.03100.02900.02900.0290257,692
01 Apr. 20190.02900.03100.02900.02900.0290257,692
29 Mar. 20190.02900.02900.02900.02900.029020,000
28 Mar. 20190.03000.03100.02900.03000.0300182,373
27 Mar. 20190.02900.03000.02900.03000.0300124,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...