Nsk Ltd Historical Data - NSK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Nsk Ltd (NSK)
Nsk Ltd (NSK) Historical

Nsk Ltd (NSK)

4.16

0.00

( 0.00% )

Updated: 00:40:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-1.88679245283	4.24	4.24	4.1399999	3	4.1399999	DE
4	0.04	0.970873786408	4.12	4.24	4.12	140	4.14878282	DE
12	-0.32	-7.14285714286	4.48	4.62	4.12	498	4.34674083	DE
26	-0.4399999	-9.56521542533	4.5999999	4.88	4.12	968	4.53506019	DE
52	-0.68	-14.0495867769	4.84	5.3499999	4.12	665	4.61482968	DE
156	-1.14	-21.5094339623	5.3	5.3499999	4.12	627	4.61880845	DE
260	-1.14	-21.5094339623	5.3	5.3499999	4.12	627	4.61880845	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1732829220	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1732742820	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1732656420	4.1399999	0	0.00	4.1399999	4.1399999	4.1399999	0
1732570020	4.1399999	-0.04	-0.96	4.24	4.24	4.1399999	3
1732310820	4.18	0	0.00	4.18	4.18	4.18	0
1732224420	4.18	0	0.00	4.18	4.18	4.18	0
1732138020	4.18	0	0.00	4.18	4.18	4.18	0
1732051620	4.18	0	0.00	4.18	4.18	4.18	0
1731965220	4.18	0	0.00	4.18	4.18	4.18	0
1731706020	4.18	0	0.00	4.18	4.18	4.18	0
1731619620	4.18	0	0.00	4.18	4.18	4.18	0
1731533220	4.18	0	0.00	4.18	4.18	4.18	0
1731446820	4.18	0	0.00	4.18	4.18	4.18	0
1731360420	4.18	0	0.00	4.18	4.18	4.18	0
1731101220	4.18	0.06	1.46	4.18	4.18	4.18	200
1731014760	4.12	0	0.00	4.12	4.12	4.12	0
1730928360	4.12	0	0.00	4.12	4.12	4.12	0
1730841960	4.12	-0.22	-5.07	4.12	4.12	4.12	216
1730755560	4.34	0	0.00	4.34	4.34	4.34	0
1730496360	4.34	0	0.00	4.34	4.34	4.34	0
1730409960	4.34	0	0.00	4.34	4.34	4.34	0
1730323560	4.34	0	0.00	4.34	4.34	4.34	0
1730237160	4.34	0.08	1.88	4.34	4.34	4.34	18
1730150760	4.26	0.06	1.43	4.28	4.28	4.26	233
1729887960	4.2	0	0.00	4.2	4.2	4.2	0
1729801560	4.2	-0.1	-2.33	4.2	4.2	4.2	239
1729715160	4.3	0	0.00	4.3	4.3	4.3	0
1729628760	4.3	0	0.00	4.3	4.3	4.3	0
1729542360	4.3	0	0.00	4.3	4.3	4.3	0
1729283160	4.3	0	0.00	4.3	4.3	4.3	0
1729196760	4.3	0	0.00	4.3	4.3	4.3	0
1729110360	4.3	-0.06	-1.38	4.3	4.3	4.3	35
1729023960	4.36	-0.24	-5.22	4.36	4.38	4.36	4100
1728937620	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1728678420	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1728592020	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1728505620	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1728419220	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1728332820	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1728073620	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1727987220	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1727900820	4.5999999	0	0.00	4.5999999	4.5999999	4.5999999	0
1727814420	4.5999999	-0.02	-0.43	4.5999999	4.5999999	4.5999999	100
1727728020	4.62	0.14	3.12	4.62	4.62	4.62	108
1727468760	4.48	0	0.00	4.48	4.48	4.48	0
1727382360	4.48	0	0.00	4.48	4.48	4.48	0
1727295960	4.48	0	0.00	4.48	4.48	4.48	0
1727209560	4.48	0	0.00	4.48	4.48	4.48	0
1727123160	4.48	0	0.00	4.48	4.48	4.48	0
1726863960	4.48	0	0.00	4.48	4.48	4.48	0
1726777560	4.48	0	0.00	4.48	4.48	4.48	0
1726691160	4.48	0	0.00	4.48	4.48	4.48	0
1726604760	4.48	0	0.00	4.48	4.48	4.48	0
1726518360	4.48	0	0.00	4.48	4.48	4.48	0
1726259160	4.48	-0.18	-3.86	4.48	4.48	4.48	231
1726124400	4.66	0	0.00	4.66	4.66	4.66	0
1726038000	4.66	0	0.00	4.66	4.66	4.66	0
1725951600	4.66	0	0.00	4.66	4.66	4.66	0
1725865200	4.66	0	0.00	4.66	4.66	4.66	0
1725606000	4.66	0	0.00	4.66	4.66	4.66	0
1725519600	4.66	0	0.00	4.66	4.66	4.66	0
1725433200	4.66	0	0.00	4.66	4.66	4.66	0
1725346800	4.66	0	0.00	4.66	4.66	4.66	0
1725260400	4.66	0	0.00	4.66	4.66	4.66	0

Raia Drogasil (PK)

Itoham Yonekyu (PK)

Finchain Capital Partners

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