Next Science Limited (NXS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.3321

+0.0121

(+3.78%)

At close: 03:59PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3350	0.3350	0.3250	0.3321	0.3321	42,908
24 Apr 2024	0.3350	0.3400	0.3050	0.3200	0.3200	110,270
23 Apr 2024	0.4050	0.4250	0.4000	0.4100	0.4100	23,560
22 Apr 2024	0.4300	0.4300	0.4150	0.4200	0.4200	30,058
19 Apr 2024	0.4600	0.4600	0.4100	0.4150	0.4150	30,235
18 Apr 2024	0.4100	0.5000	0.4100	0.4900	0.4900	16,901
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.3250	0.3650	0.3250	0.3650	0.3650	19,754
12 Apr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	5,637
11 Apr 2024	0.3450	0.3450	0.3400	0.3400	0.3400	1,270
10 Apr 2024	0.3400	0.3500	0.3400	0.3400	0.3400	14,195
09 Apr 2024	0.3400	0.3500	0.3350	0.3400	0.3400	13,683
08 Apr 2024	0.3400	0.3450	0.3400	0.3400	0.3400	6,547
05 Apr 2024	0.3500	0.3500	0.3200	0.3475	0.3475	27,246
04 Apr 2024	0.3500	0.3600	0.3500	0.3550	0.3550	1,247
03 Apr 2024	0.3500	0.3550	0.3500	0.3550	0.3550	3,872
02 Apr 2024	0.3300	0.3550	0.3100	0.3550	0.3550	44,504
28 Mar 2024	0.3525	0.3525	0.3200	0.3250	0.3250	61,830
27 Mar 2024	0.3500	0.3550	0.3300	0.3350	0.3350	11,641
26 Mar 2024	0.3700	0.3750	0.3550	0.3575	0.3575	18,129
25 Mar 2024	0.3700	0.3800	0.3700	0.3750	0.3750	3,178
22 Mar 2024	0.3650	0.3750	0.3600	0.3750	0.3750	4,015
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	923
19 Mar 2024	0.3700	0.3700	0.3600	0.3700	0.3700	1,838
18 Mar 2024	0.3850	0.3850	0.3850	0.3850	0.3850	2,295
15 Mar 2024	0.3700	0.3800	0.3700	0.3800	0.3800	33,377
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3800	3,279
12 Mar 2024	0.3700	0.3750	0.3500	0.3700	0.3700	32,959
11 Mar 2024	0.3550	0.3650	0.3550	0.3650	0.3650	4,364
08 Mar 2024	0.3600	0.3750	0.3400	0.3700	0.3700	25,452
07 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,893
06 Mar 2024	0.3700	0.3750	0.3600	0.3750	0.3750	6,305
05 Mar 2024	0.3700	0.3800	0.3600	0.3750	0.3750	4,305
04 Mar 2024	0.3400	0.3650	0.3350	0.3650	0.3650	4,936
01 Mar 2024	0.3250	0.3350	0.3250	0.3350	0.3350	15,157
29 Feb 2024	0.3100	0.3300	0.3100	0.3200	0.3200	11,026
28 Feb 2024	0.3150	0.3200	0.3100	0.3150	0.3150	15,801
27 Feb 2024	0.3600	0.3700	0.3400	0.3525	0.3525	49,518
26 Feb 2024	0.3500	0.3600	0.3450	0.3550	0.3550	31,786
23 Feb 2024	0.3500	0.3550	0.3500	0.3525	0.3525	16,256
22 Feb 2024	0.3500	0.3600	0.3450	0.3500	0.3500	15,225
21 Feb 2024	0.3500	0.3500	0.3400	0.3450	0.3450	18,770
20 Feb 2024	0.3500	0.3550	0.3350	0.3550	0.3550	15,272
19 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,708
16 Feb 2024	0.3300	0.3600	0.3300	0.3600	0.3600	13,786
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.3150	0.3250	0.3150	0.3250	0.3250	8,320
13 Feb 2024	0.3350	0.3400	0.3150	0.3400	0.3400	25,646
12 Feb 2024	0.3150	0.3350	0.3150	0.3300	0.3300	15,038
09 Feb 2024	0.3100	0.3300	0.3100	0.3300	0.3300	10,334
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.3200	0.3300	0.3150	0.3250	0.3250	6,318
06 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	426
05 Feb 2024	0.3500	0.3500	0.3300	0.3300	0.3300	50,031
02 Feb 2024	0.3450	0.3550	0.3200	0.3550	0.3550	57,382
01 Feb 2024	0.3500	0.3500	0.3400	0.3450	0.3450	5,796
31 Jan 2024	0.3550	0.3550	0.3150	0.3450	0.3450	77,951
30 Jan 2024	0.3150	0.3650	0.3050	0.3475	0.3475	187,822
29 Jan 2024	0.3350	0.3350	0.3100	0.3100	0.3100	14,519
25 Jan 2024	0.3400	0.3450	0.3350	0.3450	0.3450	1,502
24 Jan 2024	0.3300	0.3400	0.3250	0.3400	0.3400	9,409
23 Jan 2024	0.3450	0.3450	0.3300	0.3400	0.3400	4,498
22 Jan 2024	0.3650	0.3700	0.3650	0.3650	0.3650	3,550
19 Jan 2024	0.3700	0.3700	0.3400	0.3600	0.3600	13,196
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.3450	0.3750	0.3450	0.3750	0.3750	16,305
16 Jan 2024	0.3650	0.3800	0.3350	0.3400	0.3400	23,319
15 Jan 2024	0.3700	0.3700	0.3450	0.3650	0.3650	9,347
12 Jan 2024	0.3800	0.3800	0.3750	0.3750	0.3750	3,868
11 Jan 2024	0.3750	0.3750	0.3700	0.3700	0.3700	4,597
10 Jan 2024	0.3750	0.3850	0.3750	0.3800	0.3800	5,648
09 Jan 2024	0.3700	0.3700	0.3600	0.3650	0.3650	2,430
08 Jan 2024	0.3650	0.3700	0.3450	0.3450	0.3450	15,441
05 Jan 2024	0.3600	0.3700	0.3550	0.3700	0.3700	11,477
04 Jan 2024	0.3450	0.3450	0.3400	0.3450	0.3450	13,861
03 Jan 2024	0.3450	0.3500	0.3450	0.3500	0.3500	-
02 Jan 2024	0.3500	0.3650	0.3500	0.3550	0.3550	18,826
29 Dec 2023	0.3500	0.3850	0.3450	0.3450	0.3450	21,479
28 Dec 2023	0.3500	0.3600	0.3300	0.3350	0.3350	14,916
27 Dec 2023	0.3200	0.3200	0.2750	0.2750	0.2750	12,147
22 Dec 2023	0.3200	0.3300	0.3050	0.3100	0.3100	18,336
21 Dec 2023	0.3100	0.3300	0.2950	0.2950	0.2950	20,745
20 Dec 2023	0.3300	0.3400	0.3050	0.3300	0.3300	20,913
19 Dec 2023	0.3250	0.3400	0.2900	0.3300	0.3300	79,705
18 Dec 2023	0.2950	0.3600	0.2850	0.3400	0.3400	96,827
15 Dec 2023	0.2200	0.2800	0.2150	0.2750	0.2750	564,168
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.2100	0.2200	0.2100	0.2100	0.2100	4,892
12 Dec 2023	0.2200	0.2200	0.2200	0.2200	0.2200	9,471
11 Dec 2023	0.2250	0.2300	0.2150	0.2200	0.2200	60,356
08 Dec 2023	0.2275	0.2300	0.2275	0.2300	0.2300	85,700
07 Dec 2023	0.2300	0.2300	0.2250	0.2250	0.2250	38,139
06 Dec 2023	0.2300	0.2350	0.2250	0.2275	0.2275	90,630
05 Dec 2023	0.2300	0.2300	0.2300	0.2300	0.2300	4,239
04 Dec 2023	0.2400	0.2400	0.2200	0.2200	0.2200	34,151
01 Dec 2023	0.2350	0.2350	0.2350	0.2350	0.2350	135
30 Nov 2023	0.2300	0.2350	0.2250	0.2350	0.2350	45,822
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6539+0.0016(+0.24%)

OIL83.93+0.36(+0.43%)

GOLD2,360.10+17.60(+0.75%)

Bitcoin AUD98,554.08+732.16(+0.75%)

Next Science Limited (NXS.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6539
+0.0016(+0.24%)

OIL
83.93
+0.36(+0.43%)

GOLD
2,360.10
+17.60(+0.75%)

Bitcoin AUD
98,554.08
+732.16(+0.75%)