Australia markets closed

Next Science Limited (NXS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.20000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.19000.20000.19000.20000.200011,541
05 Sept 20240.22000.22000.19000.20000.2000195,686
04 Sept 20240.21500.22500.20000.22500.2250245,861
03 Sept 20240.24000.24000.24000.24000.240051,829
02 Sept 20240.22000.25000.22000.24000.240045,630
30 Aug 20240.20500.21000.19000.21000.2100161,105
29 Aug 20240.20500.20500.20000.20000.2000213,653
28 Aug 20240.20500.21000.20000.20000.2000269,973
27 Aug 20240.23000.23000.20000.21250.2125157,628
26 Aug 20240.22500.22500.22000.22500.2250133,659
23 Aug 20240.22500.23500.22500.22500.225083,919
22 Aug 20240.23500.23500.22500.22500.2250398,302
21 Aug 20240.26000.26000.24000.25500.2550441,519
20 Aug 20240.26000.26500.25000.26500.2650323,389
19 Aug 20240.25000.26000.24500.25500.2550186,149
16 Aug 20240.24000.24000.23500.24000.24004,958
15 Aug 20240.23500.24000.23500.24000.240028,344
14 Aug 20240.23000.24000.22000.23500.2350168,173
13 Aug 20240.23000.24000.22500.23000.230033,900
12 Aug 20240.24000.24000.23000.24000.240019,726
09 Aug 20240.23500.24000.23250.24000.240013,571
08 Aug 20240.24500.25000.23500.23500.235020,448
07 Aug 20240.24500.25500.23500.24500.2450103,326
06 Aug 20240.24500.26000.23500.24500.2450290,160
05 Aug 20240.26500.27000.23500.24500.2450166,824
02 Aug 20240.25750.27500.25750.27000.270045,408
01 Aug 20240.26500.27000.26000.27000.270086,548
31 July 20240.27500.27500.26500.27500.275011,548
30 July 20240.26000.28000.25000.26500.2650189,714
29 July 20240.27500.28500.26500.28500.2850184,638
26 July 20240.28500.28500.26000.27500.2750112,262
25 July 20240.30000.30000.27500.29000.290088,790
24 July 20240.27500.30000.27000.30000.3000284,656
23 July 20240.25500.27500.25500.27500.275045,350
22 July 20240.29000.30500.23500.26500.2650219,446
19 July 20240.28000.29500.27500.29000.2900119,238
18 July 20240.27000.28000.25000.28000.2800259,041
17 July 20240.25500.27000.22500.27000.2700445,928
16 July 20240.26000.26500.25000.25000.250095,914
15 July 20240.25000.26000.24000.26000.2600142,414
12 July 20240.22500.24500.22500.24000.240065,991
11 July 20240.21500.22500.21500.22500.2250251,164
10 July 20240.21000.21000.20250.20500.205035,295
09 July 20240.20500.20500.20000.20500.205016,209
08 July 20240.20500.21000.20000.21000.21008,631
05 July 20240.20000.21000.20000.21000.210017,754
04 July 20240.21000.21000.19500.19500.1950342,897
03 July 20240.22000.22000.21000.21000.2100169,240
02 July 20240.22000.22750.21500.21500.215026,696
01 July 20240.22000.23500.22000.22000.220053,550
28 June 20240.22000.23500.21500.23500.2350206,333
27 June 20240.22000.22500.22000.22500.2250113,093
26 June 20240.22000.23500.21500.22500.2250720,081
25 June 20240.22000.24500.22000.22500.2250363,809
24 June 20240.25000.26000.21000.21000.2100559,256
21 June 20240.25000.26000.24500.24500.2450119,216
20 June 20240.25500.26500.24500.26000.260079,072
19 June 20240.26000.26000.24500.24500.2450190,547
18 June 20240.27000.27000.25500.26500.2650156,781
17 June 20240.25000.27500.25000.27500.2750125,280
14 June 20240.26500.27000.25000.25000.250070,759
13 June 20240.26500.26500.25500.26250.2625114,454
12 June 20240.26000.27000.25000.26500.265092,344
11 June 20240.25000.26500.25000.26500.265037,285
07 June 20240.26500.26500.26500.26500.265021,344
06 June 20240.25000.27000.25000.26500.2650110,220
05 June 20240.28000.28000.26000.27500.275057,051
04 June 20240.26500.29500.26500.27500.2750226,512
03 June 20240.26000.27000.25500.26500.265037,951
31 May 20240.25000.26000.25000.26000.260063,536
30 May 20240.25500.25500.25000.25000.250018,918
29 May 20240.27500.27500.25000.25500.2550151,381
28 May 20240.27000.27000.25500.26500.265085,802
27 May 20240.25500.28000.25250.27000.270075,977
24 May 20240.24500.26500.23000.26500.2650202,746
23 May 20240.27000.27500.25000.25000.2500172,041
22 May 20240.28500.29500.25000.26000.2600281,876
21 May 20240.29500.29500.25750.29000.2900328,572
20 May 20240.31000.31500.28500.31000.3100145,104
17 May 20240.33500.34500.29000.31500.3150332,319
16 May 20240.36000.36000.33000.33500.335027,378
15 May 20240.38500.38500.37500.37500.375097,170
14 May 20240.37500.38000.35500.38000.3800118,281
13 May 20240.38000.39000.37000.38000.380065,428
10 May 20240.37000.38500.36000.38000.3800108,674
09 May 20240.36000.39000.36000.39000.390022,341
08 May 20240.36500.38000.33000.35000.350092,299
07 May 20240.36000.36000.35000.36000.3600103,895
06 May 20240.33500.35000.32000.35000.3500212,504
03 May 20240.33000.33000.33000.33000.330015,582
02 May 20240.32000.32000.32000.32000.32004,460
01 May 20240.31000.32500.31000.32500.325011,103
30 Apr 20240.31000.32000.31000.31000.3100137,041
29 Apr 20240.32500.32500.31000.31000.3100222,052
26 Apr 20240.33500.34000.32000.34000.3400201,976
24 Apr 20240.38000.38000.31000.31500.3150877,171
23 Apr 20240.42500.43000.40000.42000.4200195,607
22 Apr 20240.43000.43000.41500.42500.4250116,519
19 Apr 20240.47000.47000.41000.43500.4350383,845
18 Apr 20240.42000.50000.41000.47000.4700496,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...