NSX

Nsx Historical Data - NSX

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Nsx Limited NSX Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.013 13.4% 0.11 11:37:16
Open Price Low Price High Price Close Price Previous Close
0.098 0.098 0.11 0.097
more quote information »

NSX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.110.0950.09769944,3780.0110.0%
1 Month0.110.120.0950.103126104,3400.000.0%
3 Months0.1350.140.08950.109557170,989-0.025-18.52%
6 Months0.150.190.08950.132372192,397-0.04-26.67%
1 Year0.0850.420.0810.220189539,2250.02529.41%
3 Years0.2250.420.0810.205021392,137-0.115-51.11%
5 Years0.2150.420.0810.20572341,816-0.105-48.84%

NSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Sep 2021 0.097 0.002 2.11% 0.097 0.097 0.097 50
27 Sep 2021 0.095 -0.003 -3.06% 0.095 0.095 0.095 17,804
24 Sep 2021 0.098 0.00 0.0% 0.098 0.098 0.098 0.00
23 Sep 2021 0.098 0.00 0.0% 0.10 0.10 0.098 115,956
22 Sep 2021 0.098 0.00 0.0% 0.098 0.098 0.098 25,000
21 Sep 2021 0.098 -0.002 -2.0% 0.10 0.10 0.098 18,750
20 Sep 2021 0.10 0.00 0.0% 0.10 0.10 0.10 35,533
17 Sep 2021 0.10 0.00 0.0% 0.10 0.10 0.10 192,323
16 Sep 2021 0.10 -0.005 -4.76% 0.10 0.10 0.10 63,000
15 Sep 2021 0.105 0.006 6.06% 0.105 0.105 0.105 197,113
14 Sep 2021 0.099 -0.006 -5.71% 0.10 0.10 0.099 63,291
13 Sep 2021 0.105 0.00 0.0% 0.11 0.11 0.098 281,815
10 Sep 2021 0.105 0.00 0.0% 0.105 0.105 0.105 20,000
09 Sep 2021 0.105 0.005 5.0% 0.10 0.105 0.10 48,500
08 Sep 2021 0.10 -0.01 -9.09% 0.10 0.105 0.10 299,383
07 Sep 2021 0.11 -0.01 -8.33% 0.11 0.11 0.10 296,469
06 Sep 2021 0.12 0.015 14.29% 0.11 0.12 0.11 10,122
03 Sep 2021 0.105 -0.01 -8.7% 0.11 0.11 0.105 108,742
02 Sep 2021 0.115 0.01 9.52% 0.115 0.115 0.115 4,426
01 Sep 2021 0.105 0.00 0.0% 0.105 0.105 0.105 1,574
31 Aug 2021 0.105 -0.005 -4.55% 0.11 0.11 0.105 94,685
30 Aug 2021 0.11 0.01 10.0% 0.11 0.11 0.11 17,920
Your Recent History
ASX
NSX
Nsx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210929 02:11:00