Australia Markets closed

Next Science Limited (NXS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7800+0.0500 (+6.85%)
At close: 03:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20220.86500.90000.86500.87000.870043,407
10 May 20220.85000.89500.85000.85000.850052,913
09 May 20220.89000.89000.85500.85500.855026,899
06 May 20220.90000.90000.89000.89000.890027,016
05 May 20220.89000.90500.87500.90000.900040,214
04 May 20220.90000.90500.90000.90000.900077,956
03 May 20220.88500.88750.88500.88500.88509,152
02 May 20220.88500.89000.88500.88500.885066,052
29 Apr 20220.88500.93000.88500.88500.885083,380
28 Apr 20220.86000.90000.86000.87000.8700136,550
27 Apr 20220.87000.89500.84500.84500.845026,713
26 Apr 20220.82000.90000.82000.90000.9000262,204
22 Apr 20220.82500.84000.79500.84000.8400102,711
21 Apr 20220.83000.85500.82500.82500.825047,855
20 Apr 20220.81000.84000.80000.84000.840059,402
19 Apr 20220.81000.81000.81000.81000.81001,519
14 Apr 20220.82000.82500.80000.81000.8100225,930
13 Apr 20220.83500.85500.81500.82000.820078,024
12 Apr 20220.85000.86500.83500.85000.850077,274
11 Apr 20220.83500.85000.81000.85000.8500113,965
08 Apr 20220.82500.83750.81500.82500.8250163,230
07 Apr 20220.83500.84000.81000.82500.8250250,316
06 Apr 20220.84500.87000.83500.83500.835026,443
05 Apr 20220.87000.87500.81500.84500.8450194,243
04 Apr 20220.85500.88000.85000.88000.8800135,614
01 Apr 20220.89000.89500.85000.85500.8550311,991
31 Mar 20220.88000.90000.87000.89000.890028,014
30 Mar 20220.89000.89500.86500.87000.8700284,904
29 Mar 20220.88000.90000.88000.90000.900030,982
28 Mar 20220.90000.90000.87500.88500.885086,876
25 Mar 20220.89000.89000.86500.86500.8650166,347
24 Mar 20220.86500.89500.86500.89000.8900131,651
23 Mar 20220.87000.89500.86500.86500.8650213,792
22 Mar 20220.89500.89500.86500.87000.8700217,722
21 Mar 20220.90000.90000.87000.87000.870023,133
18 Mar 20220.90000.90000.87500.89500.8950350,350
17 Mar 20220.90000.90000.88500.90000.9000325,422
16 Mar 20220.90500.91000.90000.90000.900061,913
15 Mar 20220.90500.90500.89500.89500.895067,667
14 Mar 20220.91000.92500.90000.90000.900036,441
11 Mar 20220.91000.92500.90500.90500.905050,728
10 Mar 20220.90500.95000.90500.90500.905082,799
09 Mar 20220.89000.92000.89000.90000.900072,605
08 Mar 20220.90500.90500.89000.89000.890053,026
07 Mar 20220.94000.94000.91000.91500.9150132,386
04 Mar 20220.90500.94500.89000.94500.945084,422
03 Mar 20220.93000.93000.90500.91000.9100305,427
02 Mar 20220.90500.94500.90500.92000.9200264,678
01 Mar 20220.89000.90000.88500.90000.9000175,405
28 Feb 20220.93000.93500.90000.90000.9000319,940
25 Feb 20220.92500.94000.91000.93000.9300281,441
24 Feb 20221.03001.03000.91000.91000.910090,916
23 Feb 20221.03001.03001.03001.03001.0300-
22 Feb 20221.04001.07001.02751.03001.030025,042
21 Feb 20221.07501.07501.02501.02501.025085,577
18 Feb 20221.07001.08001.06001.07501.075050,883
17 Feb 20221.06501.09501.06501.07001.07007,789
16 Feb 20221.06001.09501.06001.07001.070041,784
15 Feb 20221.04001.09501.04001.06001.060064,343
14 Feb 20221.05501.10001.04501.05001.050092,269
11 Feb 20221.06501.06501.03001.06001.060040,623
10 Feb 20221.05501.08001.05501.06501.065050,094
09 Feb 20221.12001.12001.04001.05001.050072,079
08 Feb 20221.11001.12001.09001.09001.0900132,767
07 Feb 20221.10001.11501.10001.10001.100012,731
04 Feb 20221.12751.12751.10001.12001.120089,505
03 Feb 20221.23501.23501.10001.11001.1100229,394
02 Feb 20221.33001.33001.22001.24001.2400154,388
01 Feb 20221.24001.28001.20001.28001.280095,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...