Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.78000.78000.76000.76000.76002,733
29 Sept 20220.78500.78500.76000.78500.785010,000
28 Sept 20220.78000.78500.75500.75500.755013,381
27 Sept 20220.79500.80000.76000.78500.78505,052
26 Sept 20220.77000.80500.77000.80500.805029,725
23 Sept 20220.78500.79000.76000.77750.777537,340
21 Sept 20220.78000.78500.78000.78500.785031,213
20 Sept 20220.82500.82500.74500.74500.745069,864
19 Sept 20220.80000.81500.72500.81500.8150216,353
16 Sept 20220.80000.81000.76500.81000.8100128,157
15 Sept 20220.81500.81500.78000.81000.810077,597
14 Sept 20220.84500.85000.78000.83000.8300220,198
13 Sept 20220.87000.87000.83500.84000.840022,523
12 Sept 20220.83000.86000.80500.83000.830017,138
09 Sept 20220.90000.90000.82500.83000.8300109,394
08 Sept 20220.89000.90500.88500.90500.90502,855
07 Sept 20220.93000.93000.85500.85500.855020,219
06 Sept 20220.91500.93500.91500.93500.935031,879
05 Sept 20220.93500.94000.91500.94000.940015,971
02 Sept 20220.88500.93500.85000.93500.935029,970
01 Sept 20220.91000.91000.88500.88500.885033,156
31 Aug 20220.91000.92000.91000.92000.920085,228
30 Aug 20220.90500.93500.90500.92000.920038,239
29 Aug 20220.92000.92000.90000.92000.9200148,758
26 Aug 20220.92000.93500.90500.91000.910050,940
25 Aug 20220.89000.90000.86000.89500.895030,669
24 Aug 20220.93000.93500.87750.89500.8950114,395
23 Aug 20220.94500.97500.93500.95000.950040,758
22 Aug 20220.95500.95500.93500.94500.945069,418
19 Aug 20220.99000.99000.94000.97500.975065,153
18 Aug 20220.97001.00000.97001.00001.000048,397
17 Aug 20220.98501.01000.96001.01001.0100124,362
16 Aug 20220.97001.01500.94000.98500.9850153,011
15 Aug 20220.96500.97500.94000.96000.960018,776
12 Aug 20220.94000.94000.92000.92500.925043,942
11 Aug 20220.97000.97000.94000.94000.9400115,380
10 Aug 20220.97000.97000.96500.97000.970014,109
09 Aug 20220.99001.00000.97000.98000.980013,633
08 Aug 20220.98000.99000.96500.99000.990025,986
05 Aug 20221.01001.01000.97001.01001.010048,697
04 Aug 20220.97001.01000.97000.97000.970016,683
03 Aug 20220.95501.01000.95500.97000.9700107,398
02 Aug 20220.99501.03500.95001.03501.035085,361
01 Aug 20221.07001.08000.99000.99500.995058,440
29 July 20220.99001.08000.96501.08001.0800263,879
28 July 20220.95000.98000.95000.95500.9550105,407
27 July 20220.99001.01500.95000.95000.9500210,059
26 July 20220.83001.07000.83000.99000.9900253,786
25 July 20220.79000.83000.79000.80000.800016,705
22 July 20220.77000.79000.76000.79000.790015,798
21 July 20220.78000.78500.76000.76000.760032,727
20 July 20220.78000.78000.78000.78000.78002,151
19 July 20220.76500.76500.76000.76000.76003,954
18 July 20220.78000.78000.76750.78000.780096,248
15 July 20220.77500.78000.76000.76500.765023,890
14 July 20220.78000.78000.77500.77500.77504,231
13 July 20220.81500.83000.78000.78000.780061,693
12 July 20220.84000.84000.83000.83000.83009,152
11 July 20220.83000.84000.79500.84000.840022,468
08 July 20220.82000.82500.78500.82500.82508,376
07 July 20220.80000.80000.77000.80000.80008,459
06 July 20220.88000.88000.79500.81500.8150141,148
05 July 20220.83000.84500.81000.84500.845021,763
04 July 20220.79000.85000.79000.85000.850064,131
01 July 20220.74500.79000.73500.79000.790068,459
30 June 20220.73000.75000.70500.72000.7200167,610
29 June 20220.76000.76500.72500.73500.7350222,385
28 June 20220.77000.77000.75000.75000.750053,951
27 June 20220.77000.78000.75000.77000.7700102,311
24 June 20220.73000.78000.72500.78000.7800126,225
23 June 20220.74000.76500.72500.73000.7300108,944
22 June 20220.78000.80000.75000.75000.7500117,687
21 June 20220.72500.78500.72500.78500.785032,794
20 June 20220.72250.78000.71500.74000.7400149,888
17 June 20220.76000.76500.70000.72000.7200271,018
16 June 20220.78000.78000.76000.76500.765092,115
15 June 20220.76000.82000.76000.80000.8000156,603
14 June 20220.70500.79000.70000.79000.790093,461
10 June 20220.75500.78000.73000.74500.745093,045
09 June 20220.75000.75500.73500.75000.750069,371
08 June 20220.74500.75000.73000.75000.750052,343
07 June 20220.76000.76500.73500.74000.740044,493
06 June 20220.72000.78500.70000.76500.7650250,047
03 June 20220.74000.75500.72000.73000.730082,433
02 June 20220.80000.80000.70000.74000.7400129,486
01 June 20220.80500.80500.78500.80000.800028,892
31 May 20220.83000.83000.78000.78000.7800133,908
30 May 20220.82500.85000.82000.84000.8400133,911
27 May 20220.84500.85000.81500.81500.815043,715
26 May 20220.83000.84500.82000.84500.845029,854
25 May 20220.84000.84500.84000.84500.845018,728
24 May 20220.84000.84000.82500.84000.840057,623
23 May 20220.87000.87000.83000.83000.8300132,855
20 May 20220.90000.90500.86000.87000.870067,215
19 May 20220.82000.91000.82000.88000.8800157,606
18 May 20220.81750.83000.80500.82000.8200117,209
17 May 20220.86500.86500.84500.84500.8450140,402
16 May 20220.89000.89000.86500.86500.865026,092
13 May 20220.87000.89000.86000.89000.890019,910
12 May 20220.88000.89500.87000.87000.870042,371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...