News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Next Science Limited (NXS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7600

-0.0250

(-3.18%)

At close: 04:10PM AEST

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	0.7800	0.7800	0.7600	0.7600	0.7600	2,733
29 Sept 2022	0.7850	0.7850	0.7600	0.7850	0.7850	10,000
28 Sept 2022	0.7800	0.7850	0.7550	0.7550	0.7550	13,381
27 Sept 2022	0.7950	0.8000	0.7600	0.7850	0.7850	5,052
26 Sept 2022	0.7700	0.8050	0.7700	0.8050	0.8050	29,725
23 Sept 2022	0.7850	0.7900	0.7600	0.7775	0.7775	37,340
21 Sept 2022	0.7800	0.7850	0.7800	0.7850	0.7850	31,213
20 Sept 2022	0.8250	0.8250	0.7450	0.7450	0.7450	69,864
19 Sept 2022	0.8000	0.8150	0.7250	0.8150	0.8150	216,353
16 Sept 2022	0.8000	0.8100	0.7650	0.8100	0.8100	128,157
15 Sept 2022	0.8150	0.8150	0.7800	0.8100	0.8100	77,597
14 Sept 2022	0.8450	0.8500	0.7800	0.8300	0.8300	220,198
13 Sept 2022	0.8700	0.8700	0.8350	0.8400	0.8400	22,523
12 Sept 2022	0.8300	0.8600	0.8050	0.8300	0.8300	17,138
09 Sept 2022	0.9000	0.9000	0.8250	0.8300	0.8300	109,394
08 Sept 2022	0.8900	0.9050	0.8850	0.9050	0.9050	2,855
07 Sept 2022	0.9300	0.9300	0.8550	0.8550	0.8550	20,219
06 Sept 2022	0.9150	0.9350	0.9150	0.9350	0.9350	31,879
05 Sept 2022	0.9350	0.9400	0.9150	0.9400	0.9400	15,971
02 Sept 2022	0.8850	0.9350	0.8500	0.9350	0.9350	29,970
01 Sept 2022	0.9100	0.9100	0.8850	0.8850	0.8850	33,156
31 Aug 2022	0.9100	0.9200	0.9100	0.9200	0.9200	85,228
30 Aug 2022	0.9050	0.9350	0.9050	0.9200	0.9200	38,239
29 Aug 2022	0.9200	0.9200	0.9000	0.9200	0.9200	148,758
26 Aug 2022	0.9200	0.9350	0.9050	0.9100	0.9100	50,940
25 Aug 2022	0.8900	0.9000	0.8600	0.8950	0.8950	30,669
24 Aug 2022	0.9300	0.9350	0.8775	0.8950	0.8950	114,395
23 Aug 2022	0.9450	0.9750	0.9350	0.9500	0.9500	40,758
22 Aug 2022	0.9550	0.9550	0.9350	0.9450	0.9450	69,418
19 Aug 2022	0.9900	0.9900	0.9400	0.9750	0.9750	65,153
18 Aug 2022	0.9700	1.0000	0.9700	1.0000	1.0000	48,397
17 Aug 2022	0.9850	1.0100	0.9600	1.0100	1.0100	124,362
16 Aug 2022	0.9700	1.0150	0.9400	0.9850	0.9850	153,011
15 Aug 2022	0.9650	0.9750	0.9400	0.9600	0.9600	18,776
12 Aug 2022	0.9400	0.9400	0.9200	0.9250	0.9250	43,942
11 Aug 2022	0.9700	0.9700	0.9400	0.9400	0.9400	115,380
10 Aug 2022	0.9700	0.9700	0.9650	0.9700	0.9700	14,109
09 Aug 2022	0.9900	1.0000	0.9700	0.9800	0.9800	13,633
08 Aug 2022	0.9800	0.9900	0.9650	0.9900	0.9900	25,986
05 Aug 2022	1.0100	1.0100	0.9700	1.0100	1.0100	48,697
04 Aug 2022	0.9700	1.0100	0.9700	0.9700	0.9700	16,683
03 Aug 2022	0.9550	1.0100	0.9550	0.9700	0.9700	107,398
02 Aug 2022	0.9950	1.0350	0.9500	1.0350	1.0350	85,361
01 Aug 2022	1.0700	1.0800	0.9900	0.9950	0.9950	58,440
29 July 2022	0.9900	1.0800	0.9650	1.0800	1.0800	263,879
28 July 2022	0.9500	0.9800	0.9500	0.9550	0.9550	105,407
27 July 2022	0.9900	1.0150	0.9500	0.9500	0.9500	210,059
26 July 2022	0.8300	1.0700	0.8300	0.9900	0.9900	253,786
25 July 2022	0.7900	0.8300	0.7900	0.8000	0.8000	16,705
22 July 2022	0.7700	0.7900	0.7600	0.7900	0.7900	15,798
21 July 2022	0.7800	0.7850	0.7600	0.7600	0.7600	32,727
20 July 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2,151
19 July 2022	0.7650	0.7650	0.7600	0.7600	0.7600	3,954
18 July 2022	0.7800	0.7800	0.7675	0.7800	0.7800	96,248
15 July 2022	0.7750	0.7800	0.7600	0.7650	0.7650	23,890
14 July 2022	0.7800	0.7800	0.7750	0.7750	0.7750	4,231
13 July 2022	0.8150	0.8300	0.7800	0.7800	0.7800	61,693
12 July 2022	0.8400	0.8400	0.8300	0.8300	0.8300	9,152
11 July 2022	0.8300	0.8400	0.7950	0.8400	0.8400	22,468
08 July 2022	0.8200	0.8250	0.7850	0.8250	0.8250	8,376
07 July 2022	0.8000	0.8000	0.7700	0.8000	0.8000	8,459
06 July 2022	0.8800	0.8800	0.7950	0.8150	0.8150	141,148
05 July 2022	0.8300	0.8450	0.8100	0.8450	0.8450	21,763
04 July 2022	0.7900	0.8500	0.7900	0.8500	0.8500	64,131
01 July 2022	0.7450	0.7900	0.7350	0.7900	0.7900	68,459
30 June 2022	0.7300	0.7500	0.7050	0.7200	0.7200	167,610
29 June 2022	0.7600	0.7650	0.7250	0.7350	0.7350	222,385
28 June 2022	0.7700	0.7700	0.7500	0.7500	0.7500	53,951
27 June 2022	0.7700	0.7800	0.7500	0.7700	0.7700	102,311
24 June 2022	0.7300	0.7800	0.7250	0.7800	0.7800	126,225
23 June 2022	0.7400	0.7650	0.7250	0.7300	0.7300	108,944
22 June 2022	0.7800	0.8000	0.7500	0.7500	0.7500	117,687
21 June 2022	0.7250	0.7850	0.7250	0.7850	0.7850	32,794
20 June 2022	0.7225	0.7800	0.7150	0.7400	0.7400	149,888
17 June 2022	0.7600	0.7650	0.7000	0.7200	0.7200	271,018
16 June 2022	0.7800	0.7800	0.7600	0.7650	0.7650	92,115
15 June 2022	0.7600	0.8200	0.7600	0.8000	0.8000	156,603
14 June 2022	0.7050	0.7900	0.7000	0.7900	0.7900	93,461
10 June 2022	0.7550	0.7800	0.7300	0.7450	0.7450	93,045
09 June 2022	0.7500	0.7550	0.7350	0.7500	0.7500	69,371
08 June 2022	0.7450	0.7500	0.7300	0.7500	0.7500	52,343
07 June 2022	0.7600	0.7650	0.7350	0.7400	0.7400	44,493
06 June 2022	0.7200	0.7850	0.7000	0.7650	0.7650	250,047
03 June 2022	0.7400	0.7550	0.7200	0.7300	0.7300	82,433
02 June 2022	0.8000	0.8000	0.7000	0.7400	0.7400	129,486
01 June 2022	0.8050	0.8050	0.7850	0.8000	0.8000	28,892
31 May 2022	0.8300	0.8300	0.7800	0.7800	0.7800	133,908
30 May 2022	0.8250	0.8500	0.8200	0.8400	0.8400	133,911
27 May 2022	0.8450	0.8500	0.8150	0.8150	0.8150	43,715
26 May 2022	0.8300	0.8450	0.8200	0.8450	0.8450	29,854
25 May 2022	0.8400	0.8450	0.8400	0.8450	0.8450	18,728
24 May 2022	0.8400	0.8400	0.8250	0.8400	0.8400	57,623
23 May 2022	0.8700	0.8700	0.8300	0.8300	0.8300	132,855
20 May 2022	0.9000	0.9050	0.8600	0.8700	0.8700	67,215
19 May 2022	0.8200	0.9100	0.8200	0.8800	0.8800	157,606
18 May 2022	0.8175	0.8300	0.8050	0.8200	0.8200	117,209
17 May 2022	0.8650	0.8650	0.8450	0.8450	0.8450	140,402
16 May 2022	0.8900	0.8900	0.8650	0.8650	0.8650	26,092
13 May 2022	0.8700	0.8900	0.8600	0.8900	0.8900	19,910
12 May 2022	0.8800	0.8950	0.8700	0.8700	0.8700	42,371
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,395.58-365.34(-1.19%)

News that makes you smarter and richer... For free.

Next Science Limited (NXS.AX)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,395.58
-365.34(-1.19%)