Nusep Ltd Historical Data - MEM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Nusep Ltd (MEM)
Nusep Ltd (MEM) Historical

Nusep Ltd (MEM)

0.0065

-0.0015

(-18.75%)

Closed 08 April 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0025	-27.7777777778	0.009	0.009	0.006	2680845	0.008	DE
4	-0.0005	-7.14285714286	0.007	0.011	0.006	7819188	0.00931021	DE
12	-0.0035	-35	0.01	0.011	0.006	3911577	0.00855303	DE
26	-0.0005	-7.14285714286	0.007	0.011	0.004	3516119	0.00801492	DE
52	-0.0025	-27.7777777778	0.009	0.012	0.004	2507560	0.00818057	DE
156	-0.0615	-90.4411764706	0.068	0.073	0.004	1378967	0.01194811	DE
260	-0.0335	-83.75	0.04	0.16	0.004	1160838	0.03759981	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743743700	0.008	0	0.00	0.008	0.008	0.008	1249750
1743657300	0.008	0	0.00	0.009	0.009	0.008	4041939
1743570900	0.008	0	0.00	0.008	0.008	0.008	701399
1743484500	0.008	0	0.00	0.009	0.009	0.008	712181
1743398100	0.008	-0.001	-11.11	0.009	0.009	0.0075	6698955
1743138900	0.009	0	0.00	0.009	0.009	0.009	3789174
1743052500	0.009	0	0.00	0.01	0.011	0.0085	24572785
1742966100	0.009	-0.001	-10.00	0.01	0.01	0.0085	8922875
1742879700	0.01	0	0.00	0.01	0.011	0.009	14784485
1742793300	0.01	0.003	42.86	0.009	0.011	0.009	52211384
1742534100	0.007	0	0.00	0.007	0.007	0.007	0
1742447700	0.007	0	0.00	0.007	0.007	0.007	0
1742361300	0.007	0	0.00	0.007	0.007	0.007	0
1742274900	0.007	-0.001	-12.50	0.008	0.008	0.007	441052
1742188500	0.008	0	0.00	0.008	0.008	0.008	0
1741929300	0.008	0.001	14.29	0.008	0.008	0.008	62501
1741842900	0.007	0	0.00	0.008	0.008	0.007	3339495
1741756500	0.007	0	0.00	0.007	0.007	0.007	370000
1741670100	0.007	0	0.00	0.007	0.007	0.007	1066178
1741583700	0.007	0	0.00	0.007	0.007	0.007	2142857
1741324500	0.007	-0.001	-12.50	0.008	0.008	0.007	5301255
1741238100	0.008	0.001	14.29	0.008	0.008	0.008	1427666
1741151700	0.007	0	0.00	0.007	0.007	0.007	2114808
1741065300	0.007	0	0.00	0.007	0.007	0.007	0
1740978900	0.007	-0.001	-12.50	0.0075	0.0075	0.007	457894
1740719700	0.008	0	0.00	0.008	0.008	0.007	1754170
1740633300	0.008	0.0015	23.08	0.007	0.009	0.007	4795281
1740546900	0.0065	-0.0005	-7.14	0.0065	0.0065	0.0065	30000
1740460500	0.007	0.0005	7.69	0.0065	0.007	0.0065	473357
1740374100	0.0065	0.0005	8.33	0.007	0.007	0.0065	404291
1740114900	0.006	-0.001	-14.29	0.007	0.007	0.006	855662
1740028500	0.007	0	0.00	0.007	0.007	0.007	2380987
1739942100	0.007	-0.001	-12.50	0.008	0.008	0.007	3721934
1739855700	0.008	0	0.00	0.008	0.008	0.008	444548
1739769300	0.008	0	0.00	0.008	0.008	0.008	867559
1739510100	0.008	0	0.00	0.008	0.008	0.008	0
1739423700	0.008	0	0.00	0.0085	0.0085	0.008	2119998
1739337300	0.008	0	0.00	0.008	0.0085	0.008	2354235
1739250900	0.008	0.001	14.29	0.007	0.008	0.007	687459
1739164500	0.007	0	0.00	0.007	0.007	0.007	1100000
1738905300	0.007	0	0.00	0.007	0.007	0.007	0
1738818900	0.007	0	0.00	0.0065	0.007	0.0065	1457448
1738732500	0.007	0.001	16.67	0.0065	0.007	0.0065	722841
1738646100	0.006	0	0.00	0.006	0.006	0.006	0
1738559700	0.006	-0.001	-14.29	0.007	0.007	0.006	705625
1738300500	0.007	0.001	16.67	0.007	0.007	0.007	3959122
1738214100	0.006	-0.0005	-7.69	0.006	0.006	0.006	7471683
1738127700	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1738041300	0.0065	0.0005	8.33	0.006	0.0065	0.006	800002
1737695700	0.006	-0.001	-14.29	0.007	0.007	0.006	3765500
1737609300	0.007	0	0.00	0.008	0.008	0.007	4445151
1737522900	0.007	0	0.00	0.007	0.007	0.007	176380
1737436500	0.007	0	0.00	0.008	0.008	0.007	412623
1737350100	0.007	-0.001	-12.50	0.007	0.007	0.007	2663088
1737090900	0.008	0	0.00	0.008	0.008	0.007	4596892
1737004500	0.008	0	0.00	0.009	0.009	0.008	2408393
1736918100	0.008	0	0.00	0.008	0.008	0.008	3554998
1736831700	0.008	-0.001	-11.11	0.009	0.009	0.008	961002
1736745300	0.009	0	0.00	0.01	0.01	0.009	1080007
1736486100	0.009	-0.001	-10.00	0.01	0.01	0.009	5423905
1736399700	0.01	0	0.00	0.01	0.01	0.01	7299893
1736313300	0.01	0	0.00	0.01	0.0105	0.01	6602272
1736226900	0.01	0.001	11.11	0.009	0.01	0.009	7417424

DIFN25V27 - 07/2025

Strategic Dividend Selec...

BPCE SFH SA 0.01% by 01/36

Yearn Finance Ecosystem

Aristotle Growth Equity ...

Amundi Index Solutions

DJ Commodity Index Corn ...

GraniteShares 3x Short P...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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