Get our best money-saving hacks and pro tips now

Next Science Limited (NXS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6000

+0.0550

(+10.09%)

As of 01:17PM AEDT. Market open.

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	0.5450	0.6100	0.5300	0.6000	0.6000	61,982
01 Feb 2023	0.6200	0.6200	0.5450	0.5450	0.5450	289,993
31 Jan 2023	0.6550	0.6600	0.6100	0.6150	0.6150	203,252
30 Jan 2023	0.6800	0.6800	0.6550	0.6600	0.6600	91,282
27 Jan 2023	0.6700	0.6700	0.6700	0.6700	0.6700	49
25 Jan 2023	0.6650	0.6750	0.6600	0.6700	0.6700	21,742
24 Jan 2023	0.7000	0.7050	0.6700	0.6700	0.6700	25,682
23 Jan 2023	0.6500	0.7250	0.6450	0.6800	0.6800	40,121
20 Jan 2023	0.7200	0.7250	0.6300	0.6400	0.6400	135,682
19 Jan 2023	0.6850	0.7250	0.6800	0.7250	0.7250	12,251
18 Jan 2023	0.7000	0.7100	0.6800	0.7100	0.7100	14,095
17 Jan 2023	0.7000	0.7150	0.6925	0.7000	0.7000	44,371
16 Jan 2023	0.6800	0.7000	0.6800	0.6800	0.6800	37,025
13 Jan 2023	0.6700	0.6950	0.6700	0.6950	0.6950	42,365
12 Jan 2023	0.6800	0.6800	0.6500	0.6500	0.6500	48,688
11 Jan 2023	0.6550	0.6600	0.6400	0.6600	0.6600	98,356
10 Jan 2023	0.6600	0.6850	0.6500	0.6500	0.6500	66,811
09 Jan 2023	0.6800	0.6800	0.6500	0.6550	0.6550	77,964
06 Jan 2023	0.6800	0.6800	0.6800	0.6800	0.6800	11,403
05 Jan 2023	0.6600	0.6600	0.6550	0.6550	0.6550	1,700
04 Jan 2023	0.6600	0.6600	0.6500	0.6500	0.6500	30,157
03 Jan 2023	0.6500	0.6550	0.6500	0.6500	0.6500	45,109
30 Dec 2022	0.7000	0.7000	0.6850	0.6850	0.6850	2,825
29 Dec 2022	0.6500	0.7000	0.6500	0.7000	0.7000	6,379
28 Dec 2022	0.6400	0.6400	0.6350	0.6350	0.6350	1,692
23 Dec 2022	0.6400	0.6750	0.6200	0.6200	0.6200	101,128
22 Dec 2022	0.6500	0.6800	0.6500	0.6500	0.6500	32,467
21 Dec 2022	0.6350	0.6700	0.6300	0.6650	0.6650	10,305
20 Dec 2022	0.7200	0.7200	0.6300	0.6300	0.6300	35,890
19 Dec 2022	0.7000	0.7250	0.6700	0.7000	0.7000	50,464
16 Dec 2022	0.6400	0.6950	0.6250	0.6950	0.6950	63,288
15 Dec 2022	0.6300	0.6500	0.6300	0.6500	0.6500	89,657
14 Dec 2022	0.6600	0.7000	0.6600	0.6750	0.6750	38,535
13 Dec 2022	0.6700	0.6800	0.6300	0.6800	0.6800	108,027
12 Dec 2022	0.7000	0.7000	0.6750	0.6900	0.6900	29,976
09 Dec 2022	0.7000	0.7200	0.6700	0.7000	0.7000	84,624
08 Dec 2022	0.6800	0.7000	0.6700	0.7000	0.7000	92,039
07 Dec 2022	0.6600	0.6850	0.6600	0.6700	0.6700	6,808
06 Dec 2022	0.6700	0.6700	0.6350	0.6500	0.6500	72,005
05 Dec 2022	0.6650	0.7000	0.6650	0.6750	0.6750	77,732
02 Dec 2022	0.6600	0.7000	0.6600	0.7000	0.7000	43,045
01 Dec 2022	0.6600	0.7000	0.6500	0.7000	0.7000	34,266
30 Nov 2022	0.6350	0.6600	0.6350	0.6500	0.6500	25,373
29 Nov 2022	0.6400	0.6450	0.6200	0.6200	0.6200	6,150
28 Nov 2022	0.6300	0.6600	0.6100	0.6100	0.6100	51,360
25 Nov 2022	0.6500	0.6800	0.6250	0.6300	0.6300	144,397
24 Nov 2022	0.7000	0.7100	0.5900	0.6500	0.6500	257,969
23 Nov 2022	0.7100	0.7100	0.6950	0.6950	0.6950	16,437
22 Nov 2022	0.7150	0.7150	0.7150	0.7150	0.7150	15,566
21 Nov 2022	0.7300	0.7400	0.7100	0.7150	0.7150	99,699
18 Nov 2022	0.7150	0.7250	0.7000	0.7000	0.7000	150,748
17 Nov 2022	0.7400	0.7400	0.7050	0.7050	0.7050	774,446
16 Nov 2022	0.7500	0.7650	0.7400	0.7400	0.7400	81,628
15 Nov 2022	0.7500	0.7700	0.7200	0.7400	0.7400	117,852
14 Nov 2022	0.7300	0.7500	0.7300	0.7300	0.7300	152,710
11 Nov 2022	0.7350	0.7400	0.7100	0.7100	0.7100	46,637
10 Nov 2022	0.7400	0.7400	0.7300	0.7300	0.7300	145,919
09 Nov 2022	0.7200	0.7450	0.7200	0.7300	0.7300	152,589
08 Nov 2022	0.7400	0.7500	0.7150	0.7500	0.7500	98,479
07 Nov 2022	0.7600	0.7600	0.7100	0.7100	0.7100	63,672
04 Nov 2022	0.7200	0.7350	0.7200	0.7350	0.7350	3,800
03 Nov 2022	0.7400	0.7400	0.7200	0.7200	0.7200	15,902
02 Nov 2022	0.7300	0.7900	0.7300	0.7400	0.7400	153,834
01 Nov 2022	0.7300	0.7300	0.7300	0.7300	0.7300	62,922
31 Oct 2022	0.7250	0.7350	0.7150	0.7150	0.7150	62,473
28 Oct 2022	0.7650	0.7650	0.7100	0.7150	0.7150	239,556
27 Oct 2022	0.7200	0.7600	0.7200	0.7400	0.7400	45,414
26 Oct 2022	0.7500	0.7500	0.7250	0.7250	0.7250	56,189
25 Oct 2022	0.7500	0.7650	0.7300	0.7600	0.7600	107,859
24 Oct 2022	0.7900	0.7900	0.7500	0.7500	0.7500	67,998
21 Oct 2022	0.7600	0.7650	0.7525	0.7600	0.7600	107,449
20 Oct 2022	0.7800	0.7800	0.7450	0.7450	0.7450	173,666
19 Oct 2022	0.7500	0.8075	0.7500	0.7750	0.7750	109,689
18 Oct 2022	0.7400	0.7400	0.7400	0.7400	0.7400	8,378
17 Oct 2022	0.7550	0.7800	0.7300	0.7600	0.7600	36,028
14 Oct 2022	0.7600	0.7850	0.7600	0.7750	0.7750	11,538
13 Oct 2022	0.7900	0.7950	0.7000	0.7000	0.7000	52,431
12 Oct 2022	0.7700	0.7900	0.7700	0.7700	0.7700	10,519
11 Oct 2022	0.7600	0.7700	0.7300	0.7700	0.7700	53,986
10 Oct 2022	0.7500	0.7600	0.7500	0.7500	0.7500	20,909
07 Oct 2022	0.8050	0.8100	0.7500	0.7500	0.7500	49,688
06 Oct 2022	0.7900	0.8000	0.7900	0.8000	0.8000	1,935
05 Oct 2022	0.7600	0.8000	0.7550	0.7900	0.7900	49,001
04 Oct 2022	0.7400	0.7600	0.7200	0.7500	0.7500	45,575
03 Oct 2022	0.7600	0.7600	0.7250	0.7250	0.7250	9,055
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,731.40+21.70(+0.28%)

ASX 2007,515.20+13.50(+0.18%)

AUD/USD0.7145+0.0010(+0.13%)

OIL77.09+0.68(+0.89%)

GOLD1,967.70+24.90(+1.28%)

BTC-AUD33,473.59+923.70(+2.84%)

Get our best money-saving hacks and pro tips now

Next Science Limited (NXS.AX)

ALL ORDS
7,731.40
+21.70(+0.28%)

ASX 200
7,515.20
+13.50(+0.18%)

AUD/USD
0.7145
+0.0010(+0.13%)

OIL
77.09
+0.68(+0.89%)

GOLD
1,967.70
+24.90(+1.28%)

BTC-AUD
33,473.59
+923.70(+2.84%)