Australia markets closed

Poseidon Nickel Limited (POS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 03:47PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00600.00650.00600.00600.0060535,249
23 Apr 20240.00700.00700.00600.00600.00607,837,422
22 Apr 20240.00600.00700.00600.00700.00701,006,390
19 Apr 20240.00600.00600.00600.00600.00601,369,291
18 Apr 20240.00700.00700.00600.00600.0060426,972
17 Apr 20240.00700.00700.00600.00600.0060666,315
16 Apr 20240.00600.00700.00600.00700.0070437,411
15 Apr 20240.00600.00700.00600.00700.00704,022,363
12 Apr 20240.00600.00700.00600.00600.00601,427,157
11 Apr 20240.00700.00700.00600.00600.00601,832,828
10 Apr 20240.00600.00650.00600.00650.00652,801,640
09 Apr 20240.00600.00700.00600.00700.00701,607,686
08 Apr 20240.00600.00700.00600.00650.00651,371,658
05 Apr 20240.00700.00700.00600.00600.00601,267,227
04 Apr 20240.00700.00700.00600.00700.00702,149,625
03 Apr 20240.00700.00700.00600.00600.00603,268,683
02 Apr 20240.00700.00700.00600.00600.00602,277,289
28 Mar 20240.00700.00700.00650.00650.00652,016,298
27 Mar 20240.00600.00700.00600.00600.00601,752,756
26 Mar 20240.00600.00700.00600.00600.00601,163,833
25 Mar 20240.00700.00700.00600.00700.007014,258,824
22 Mar 20240.00700.00700.00600.00700.00705,240,573
21 Mar 20240.00700.00700.00650.00700.00702,242,048
20 Mar 20240.00700.00700.00600.00700.007015,272,234
19 Mar 20240.00700.00700.00600.00700.007022,908,763
18 Mar 20240.00800.00800.00700.00800.00805,477,793
15 Mar 20240.00800.00800.00700.00800.0080694,350
14 Mar 20240.00700.00800.00700.00800.00802,979,282
13 Mar 20240.00800.00800.00700.00800.00802,693,445
12 Mar 20240.00700.00800.00700.00800.00801,618,436
11 Mar 20240.00800.00800.00700.00750.00751,975,917
08 Mar 20240.00700.00750.00700.00700.00701,198,235
07 Mar 20240.00800.00800.00700.00700.0070793,506
06 Mar 20240.00800.00800.00700.00800.00802,111,328
05 Mar 20240.00800.00800.00700.00700.00703,212,251
04 Mar 20240.00700.00800.00700.00800.008022,791,790
01 Mar 20240.00700.00700.00600.00600.00602,458,441
29 Feb 20240.00700.00700.00600.00700.00701,984,789
28 Feb 20240.00700.00700.00650.00700.00702,311,851
27 Feb 20240.00700.00700.00600.00700.00704,822,172
26 Feb 20240.00600.00700.00600.00700.00701,852,866
23 Feb 20240.00700.00700.00600.00600.00602,168,619
22 Feb 20240.00600.00700.00600.00600.00602,066,046
21 Feb 20240.00700.00700.00600.00600.00606,522,566
20 Feb 20240.00800.00800.00650.00700.00704,976,691
19 Feb 20240.00700.00800.00600.00800.00808,987,862
16 Feb 20240.00600.00700.00600.00700.00702,723,810
15 Feb 20240.00700.00700.00600.00700.00703,942,515
14 Feb 20240.00800.00800.00600.00700.007027,313,513
13 Feb 20240.00700.00800.00700.00700.00701,163,023
12 Feb 20240.00700.00800.00700.00700.007019,802,564
09 Feb 20240.00700.00750.00700.00700.00701,665,425
08 Feb 20240.00800.00800.00700.00800.008012,446,213
07 Feb 20240.00800.00800.00700.00800.00801,959,278
06 Feb 20240.00800.00800.00700.00700.00704,767,487
05 Feb 20240.00800.00800.00700.00700.00702,595,011
02 Feb 20240.00700.00750.00700.00700.00703,327,968
01 Feb 20240.00800.00800.00700.00700.00703,277,319
31 Jan 20240.00700.00800.00700.00800.00802,219,544
30 Jan 20240.00800.00800.00700.00700.007013,175,728
29 Jan 20240.00800.00800.00700.00800.008011,105,442
25 Jan 20240.00800.00800.00700.00800.00802,970,906
24 Jan 20240.00800.00800.00600.00700.007061,215,486
23 Jan 20240.01000.01000.00750.00800.008042,278,764
22 Jan 20240.00900.01000.00900.00900.00901,401,708
19 Jan 20240.01000.01000.00900.01000.01001,594,104
18 Jan 20240.01000.01050.00950.01000.010021,738,796
17 Jan 20240.01000.01100.01000.01100.0110648,044
16 Jan 20240.01100.01100.01000.01000.01005,000,701
15 Jan 20240.01000.01100.01000.01000.01002,165,579
12 Jan 20240.01100.01150.01000.01000.01005,940,198
11 Jan 20240.01100.01150.01100.01100.01101,068,224
10 Jan 20240.01100.01200.01100.01100.01101,787,825
09 Jan 20240.01100.01200.01100.01200.01203,246,596
08 Jan 20240.01100.01150.01000.01000.01005,615,281
05 Jan 20240.01300.01300.01200.01200.01209,251,693
04 Jan 20240.01300.01300.01200.01250.01251,420,375
03 Jan 20240.01200.01300.01200.01200.01201,124,686
02 Jan 20240.01300.01300.01200.01200.01201,548,255
29 Dec 20230.01200.01300.01200.01200.01205,302,914
28 Dec 20230.01300.01300.01200.01200.01201,127,543
27 Dec 20230.01200.01300.01200.01300.01301,175,666
22 Dec 20230.01300.01300.01200.01200.01203,862,795
21 Dec 20230.01200.01200.01100.01200.012011,034,961
20 Dec 20230.01000.01150.00900.01100.011027,792,109
19 Dec 20230.01000.01100.00900.00900.009028,999,286
18 Dec 20230.01300.01300.00900.01000.010079,460,797
15 Dec 20230.01500.01500.01350.01400.014014,186,430
14 Dec 20230.01700.01700.01500.01500.015010,447,608
13 Dec 20230.01600.01700.01600.01600.01602,626,831
12 Dec 20230.01600.01700.01600.01600.01606,197,198
11 Dec 20230.01700.01700.01600.01600.016060,250
08 Dec 20230.01700.01700.01600.01600.0160738,592
07 Dec 20230.01600.01650.01600.01600.0160674,557
06 Dec 20230.01700.01700.01600.01700.0170809,006
05 Dec 20230.01600.01700.01600.01600.0160704,586
04 Dec 20230.01700.01700.01600.01700.0170907,183
01 Dec 20230.01700.01700.01600.01600.0160425,013
30 Nov 20230.01700.01700.01600.01700.01702,974,531
29 Nov 20230.01700.01700.01600.01700.01702,093,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...