Australia markets close in 2 hours 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.54500.61000.53000.60000.600061,982
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
10 Jan 20230.66000.68500.65000.65000.650066,811
09 Jan 20230.68000.68000.65000.65500.655077,964
06 Jan 20230.68000.68000.68000.68000.680011,403
05 Jan 20230.66000.66000.65500.65500.65501,700
04 Jan 20230.66000.66000.65000.65000.650030,157
03 Jan 20230.65000.65500.65000.65000.650045,109
30 Dec 20220.70000.70000.68500.68500.68502,825
29 Dec 20220.65000.70000.65000.70000.70006,379
28 Dec 20220.64000.64000.63500.63500.63501,692
23 Dec 20220.64000.67500.62000.62000.6200101,128
22 Dec 20220.65000.68000.65000.65000.650032,467
21 Dec 20220.63500.67000.63000.66500.665010,305
20 Dec 20220.72000.72000.63000.63000.630035,890
19 Dec 20220.70000.72500.67000.70000.700050,464
16 Dec 20220.64000.69500.62500.69500.695063,288
15 Dec 20220.63000.65000.63000.65000.650089,657
14 Dec 20220.66000.70000.66000.67500.675038,535
13 Dec 20220.67000.68000.63000.68000.6800108,027
12 Dec 20220.70000.70000.67500.69000.690029,976
09 Dec 20220.70000.72000.67000.70000.700084,624
08 Dec 20220.68000.70000.67000.70000.700092,039
07 Dec 20220.66000.68500.66000.67000.67006,808
06 Dec 20220.67000.67000.63500.65000.650072,005
05 Dec 20220.66500.70000.66500.67500.675077,732
02 Dec 20220.66000.70000.66000.70000.700043,045
01 Dec 20220.66000.70000.65000.70000.700034,266
30 Nov 20220.63500.66000.63500.65000.650025,373
29 Nov 20220.64000.64500.62000.62000.62006,150
28 Nov 20220.63000.66000.61000.61000.610051,360
25 Nov 20220.65000.68000.62500.63000.6300144,397
24 Nov 20220.70000.71000.59000.65000.6500257,969
23 Nov 20220.71000.71000.69500.69500.695016,437
22 Nov 20220.71500.71500.71500.71500.715015,566
21 Nov 20220.73000.74000.71000.71500.715099,699
18 Nov 20220.71500.72500.70000.70000.7000150,748
17 Nov 20220.74000.74000.70500.70500.7050774,446
16 Nov 20220.75000.76500.74000.74000.740081,628
15 Nov 20220.75000.77000.72000.74000.7400117,852
14 Nov 20220.73000.75000.73000.73000.7300152,710
11 Nov 20220.73500.74000.71000.71000.710046,637
10 Nov 20220.74000.74000.73000.73000.7300145,919
09 Nov 20220.72000.74500.72000.73000.7300152,589
08 Nov 20220.74000.75000.71500.75000.750098,479
07 Nov 20220.76000.76000.71000.71000.710063,672
04 Nov 20220.72000.73500.72000.73500.73503,800
03 Nov 20220.74000.74000.72000.72000.720015,902
02 Nov 20220.73000.79000.73000.74000.7400153,834
01 Nov 20220.73000.73000.73000.73000.730062,922
31 Oct 20220.72500.73500.71500.71500.715062,473
28 Oct 20220.76500.76500.71000.71500.7150239,556
27 Oct 20220.72000.76000.72000.74000.740045,414
26 Oct 20220.75000.75000.72500.72500.725056,189
25 Oct 20220.75000.76500.73000.76000.7600107,859
24 Oct 20220.79000.79000.75000.75000.750067,998
21 Oct 20220.76000.76500.75250.76000.7600107,449
20 Oct 20220.78000.78000.74500.74500.7450173,666
19 Oct 20220.75000.80750.75000.77500.7750109,689
18 Oct 20220.74000.74000.74000.74000.74008,378
17 Oct 20220.75500.78000.73000.76000.760036,028
14 Oct 20220.76000.78500.76000.77500.775011,538
13 Oct 20220.79000.79500.70000.70000.700052,431
12 Oct 20220.77000.79000.77000.77000.770010,519
11 Oct 20220.76000.77000.73000.77000.770053,986
10 Oct 20220.75000.76000.75000.75000.750020,909
07 Oct 20220.80500.81000.75000.75000.750049,688
06 Oct 20220.79000.80000.79000.80000.80001,935
05 Oct 20220.76000.80000.75500.79000.790049,001
04 Oct 20220.74000.76000.72000.75000.750045,575
03 Oct 20220.76000.76000.72500.72500.72509,055
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...