NXS.AX - Next Science Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20230.60000.61500.56000.56000.5600189,229
02 June 20230.55500.59500.55500.59500.595024,393
01 June 20230.50000.58000.50000.56000.5600111,707
31 May 20230.55000.55500.49000.50500.5050146,344
30 May 20230.56000.57500.55500.56500.5650382,728
29 May 20230.62000.62500.56000.58000.5800186,551
26 May 20230.49000.63500.48000.63000.6300157,450
25 May 20230.50500.50500.49000.49000.490052,092
24 May 20230.52000.53000.50000.51500.515040,092
23 May 20230.54000.54000.50000.53000.5300138,936
22 May 20230.55000.55500.54000.54000.5400620
19 May 20230.55500.55500.53500.53500.535032,677
18 May 20230.53000.53500.53000.53000.530028,894
17 May 20230.55000.55500.52500.53000.530090,398
16 May 20230.56500.57000.52500.55000.5500205,571
15 May 20230.57000.57000.56500.56500.565010,299
12 May 20230.58500.60000.56000.56000.5600111,458
11 May 20230.58000.58000.57000.58000.580024,167
10 May 20230.59500.59500.58000.59000.590023,750
09 May 20230.59500.60000.59000.59500.59506,138
08 May 20230.61500.63000.58500.60000.600042,632
05 May 20230.62000.62750.61000.61000.610038,960
04 May 20230.64000.65500.64000.64000.640022,184
03 May 20230.68000.68000.63000.64000.640066,961
02 May 20230.68000.70000.68000.68500.685096,760
01 May 20230.68000.68000.67000.67000.670018,888
28 Apr 20230.69000.74500.66000.68000.680023,512
27 Apr 20230.71000.72500.64000.70000.7000269,066
26 Apr 20230.71500.72000.68000.72000.720082,569
24 Apr 20230.71500.71500.70000.71000.7100182,872
21 Apr 20230.73000.75000.71000.71000.7100307,224
20 Apr 20230.72500.76000.72000.72000.720030,751
19 Apr 20230.74000.75500.72000.75000.750066,351
18 Apr 20230.72000.75000.72000.74000.74006,025
17 Apr 20230.75000.75500.72500.73000.730043,544
14 Apr 20230.75000.77500.74250.75000.750041,562
13 Apr 20230.74500.75500.72000.75500.755020,372
12 Apr 20230.75750.75750.72000.74000.740025,549
11 Apr 20230.71000.77500.71000.77500.775043,946
06 Apr 20230.72000.72000.70000.70000.700013,045
05 Apr 20230.68000.72000.68000.72000.720046,137
04 Apr 20230.68750.70500.68750.69000.6900152,726
03 Apr 20230.68000.69500.68000.68500.685011,221
31 Mar 20230.68000.68000.68000.68000.680021,536
30 Mar 20230.66500.68000.66500.68000.680015,586
29 Mar 2023------
28 Mar 20230.68000.69000.63500.65000.6500300,112
27 Mar 20230.67000.67000.62250.65000.6500123,384
24 Mar 20230.68500.68750.66500.66500.665041,485
23 Mar 20230.67000.68750.66500.68500.685056,553
22 Mar 20230.69500.69500.66500.68000.680034,854
21 Mar 20230.68000.68000.66500.66500.665024,301
20 Mar 20230.67500.68000.66500.68000.680015,259
17 Mar 20230.67500.68000.67500.67500.675025,107
16 Mar 20230.66500.67500.66000.66500.665081,452
15 Mar 20230.65500.68500.65000.66000.660019,459
14 Mar 20230.65500.65500.65000.65000.650033,974
13 Mar 20230.65500.68000.65250.65500.655037,339
10 Mar 20230.70000.70000.62000.65500.655056,519
09 Mar 20230.68500.70500.68500.70000.700031,178
08 Mar 20230.69500.70000.68500.68500.685056,975
07 Mar 20230.70000.70250.69000.69000.690083,910
06 Mar 20230.69000.69000.68000.68500.685040,811
03 Mar 20230.71500.72000.68000.69000.690035,106
02 Mar 20230.72500.73000.71500.72000.7200111,531
01 Mar 20230.73500.74000.67000.69500.6950370,519
28 Feb 20230.73500.74500.70000.73000.7300149,380
27 Feb 20230.77000.77000.70500.70500.705029,257
24 Feb 20230.74500.75500.73500.73500.735065,701
23 Feb 20230.71000.73500.70000.71000.710055,642
22 Feb 20230.71000.71000.70500.70500.705013,001
21 Feb 20230.72000.72000.71000.71500.715022,630
20 Feb 20230.70500.72000.70500.72000.7200142,441
17 Feb 20230.69000.71500.69000.71500.715024,123
16 Feb 20230.73500.73500.68000.70000.700043,209
15 Feb 20230.72000.73000.72000.73000.730032,237
14 Feb 20230.70500.72500.70500.71000.7100115,205
13 Feb 20230.73000.73500.68500.71000.7100125,999
10 Feb 20230.80500.80500.75500.75500.755058,828
09 Feb 20230.83500.88500.80500.80500.805038,882
08 Feb 20230.78000.83000.78000.83000.8300119,201
07 Feb 20230.66500.79000.66500.78000.7800173,100
06 Feb 20230.61000.66000.61000.66000.6600102,234
03 Feb 20230.62250.63500.60000.62500.625051,221
02 Feb 20230.54500.62000.53000.58500.585081,974
01 Feb 20230.62000.62000.54500.54500.5450289,993
31 Jan 20230.65500.66000.61000.61500.6150203,252
30 Jan 20230.68000.68000.65500.66000.660091,282
27 Jan 20230.67000.67000.67000.67000.670049
25 Jan 20230.66500.67500.66000.67000.670021,742
24 Jan 20230.70000.70500.67000.67000.670025,682
23 Jan 20230.65000.72500.64500.68000.680040,121
20 Jan 20230.72000.72500.63000.64000.6400135,682
19 Jan 20230.68500.72500.68000.72500.725012,251
18 Jan 20230.70000.71000.68000.71000.710014,095
17 Jan 20230.70000.71500.69250.70000.700044,371
16 Jan 20230.68000.70000.68000.68000.680037,025
13 Jan 20230.67000.69500.67000.69500.695042,365
12 Jan 20230.68000.68000.65000.65000.650048,688
11 Jan 20230.65500.66000.64000.66000.660098,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...