NXE.AX - New Energy Minerals Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
26 Mar. 20190.03000.03000.02900.02900.0290597,096
25 Mar. 20190.02900.03000.02900.03000.0300208,327
22 Mar. 20190.03000.03000.02900.02900.0290367,626
21 Mar. 20190.03100.03100.03000.03000.030041,848
20 Mar. 20190.03000.03100.03000.03100.031033,430
19 Mar. 20190.03000.03000.03000.03000.0300103,666
18 Mar. 20190.02900.03000.02900.02900.0290215,855
15 Mar. 20190.02900.03000.02900.02900.0290416,001
14 Mar. 20190.02700.02900.02700.02900.0290156,745
13 Mar. 20190.02800.02900.02800.02800.028067,517
12 Mar. 20190.02700.02800.02700.02800.028046,771
11 Mar. 20190.02900.02900.02900.02900.029050,000
08 Mar. 20190.02700.02900.02700.02900.0290337,447
07 Mar. 20190.02800.02800.02800.02800.0280-
06 Mar. 20190.02800.02800.02800.02800.028012,478
05 Mar. 20190.02700.02800.02700.02800.0280176,609
04 Mar. 20190.02700.02700.02700.02700.0270-
01 Mar. 20190.02600.02700.02600.02700.027055,970
28 Feb. 20190.02700.02700.02700.02700.0270205,942
27 Feb. 20190.02800.02800.02700.02700.0270205,100
26 Feb. 20190.02700.02800.02700.02800.028023,139
25 Feb. 20190.02700.03000.02700.03000.030064,470
22 Feb. 20190.03000.03000.02900.02900.0290307,745
21 Feb. 20190.02700.03000.02700.03000.0300117,000
20 Feb. 20190.02900.03000.02700.02800.02801,165,101
19 Feb. 20190.02900.03000.02900.03000.0300216,839
18 Feb. 20190.02900.03100.02900.03000.0300412,134
15 Feb. 20190.03000.03000.03000.03000.0300423,818
14 Feb. 20190.02900.03000.02900.03000.0300203,651
13 Feb. 20190.02900.02900.02800.02800.0280626,641
12 Feb. 20190.03200.03200.02800.03200.03201,783,391
11 Feb. 20190.03800.03800.02900.03300.03301,976,139
08 Feb. 20190.04900.04900.04000.04000.04005,336,919
07 Feb. 20190.04900.04900.04900.04900.049013,001
06 Feb. 20190.04900.04900.04900.04900.049013,001
05 Feb. 20190.05000.05000.05000.05000.0500244,549
04 Feb. 20190.05000.05000.05000.05000.050020,850
01 Feb. 20190.04900.05000.04900.05000.050011,422
31 Jan. 20190.05100.05100.05000.05000.0500371,930
30 Jan. 20190.05000.05100.05000.05100.051032,500
29 Jan. 20190.05100.05300.05100.05300.05307,866
25 Jan. 20190.05500.05600.05100.05100.0510239,101
24 Jan. 20190.05500.05600.05100.05100.0510239,101
23 Jan. 20190.05200.05400.05200.05400.054014,419
22 Jan. 20190.05200.05200.04800.04800.048085,000
21 Jan. 20190.05100.05200.04800.05100.051016,499
18 Jan. 20190.05000.05100.04800.05100.051029,500
17 Jan. 20190.05100.05100.05100.05100.05102,000
16 Jan. 20190.05000.05100.04900.04900.0490151,499
15 Jan. 20190.05000.05100.04800.04800.048025,500
14 Jan. 20190.04900.05000.04800.04900.0490205,501
11 Jan. 20190.05000.05000.04800.04800.0480110,120
10 Jan. 20190.04700.04800.04700.04800.048010,002
09 Jan. 20190.04700.05000.04700.04800.048087,379
08 Jan. 20190.05000.05000.05000.05000.0500-
07 Jan. 20190.05200.05200.04700.05000.050049,300
04 Jan. 20190.04800.05000.04800.05000.0500389,113
03 Jan. 20190.04700.04700.04700.04700.047025,000
02 Jan. 20190.04300.04800.04300.04700.047072,500
31 Dec. 20180.04500.04500.04100.04500.0450142,500
28 Dec. 20180.04600.04900.04600.04900.049032,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...