U.S. markets closed

Nimy Resources Limited (NIM.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.0640-0.0010 (-1.54%)
Al cierre: 04:10PM AEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.06100.06400.06000.06400.064072,328
27 jun 20240.06500.06500.06000.06500.0650109,981
26 jun 20240.06000.06000.06000.06000.0600135,000
25 jun 20240.06000.06500.06000.06000.0600418,357
24 jun 20240.05700.05900.05600.05600.0560114,240
21 jun 20240.05600.05900.05600.05700.057086,987
20 jun 20240.06000.06300.05700.05700.0570174,485
19 jun 20240.06000.06000.05600.05600.0560269,935
18 jun 20240.05700.05700.05700.05700.05708,535
17 jun 20240.05800.05800.05800.05800.0580-
14 jun 20240.05800.05800.05800.05800.058059
13 jun 20240.06500.06500.06000.06000.0600339,575
12 jun 20240.06000.06300.06000.06300.063038,915
11 jun 20240.06000.06000.05700.06000.0600332,538
07 jun 20240.05500.05900.05500.05900.0590153,408
06 jun 20240.05100.05100.05100.05100.051015,000
05 jun 20240.04700.05100.04600.04600.0460757,332
04 jun 20240.04500.04600.04200.04600.0460755,169
03 jun 20240.04100.04200.04100.04100.0410529,121
31 may 20240.04100.04100.04000.04000.0400400,000
30 may 20240.04000.04000.04000.04000.0400400,000
29 may 20240.04300.04500.04100.04100.04101,104,754
28 may 20240.04100.04100.04100.04100.0410400,000
27 may 20240.04000.04000.04000.04000.0400543,495
24 may 20240.04300.04700.04000.04000.0400709,415
23 may 20240.04000.04100.04000.04000.0400532,613
22 may 20240.04400.04500.04000.04000.0400902,907
21 may 20240.03900.04600.03900.04500.0450233,133
20 may 20240.03600.04000.03600.03800.0380439,416
17 may 20240.03400.03400.03400.03400.0340-
16 may 20240.03600.03600.03400.03400.0340624,107
15 may 20240.03700.03800.03500.03500.0350523,759
14 may 20240.03600.03600.03600.03600.03606,671
13 may 20240.03900.03900.03600.03600.0360163,739
10 may 20240.03600.03900.03600.03900.039038,566
09 may 20240.03700.03900.03600.03600.0360412,785
08 may 20240.03800.03800.03700.03700.0370398,300
07 may 20240.03800.04000.03600.03900.0390286,145
06 may 20240.03900.03900.03800.03800.0380373,782
03 may 20240.04100.04100.03800.03800.0380400,000
02 may 20240.04200.04300.04100.04100.0410210,500
01 may 20240.04500.04500.04500.04500.0450-
30 abr 20240.04500.04500.04500.04500.04501,088
29 abr 20240.04500.04500.04500.04500.045040,000
26 abr 20240.04200.04400.04200.04200.042062,895
24 abr 20240.04800.04900.04100.04100.041041,511
23 abr 20240.05100.05200.04800.04800.0480705,145
22 abr 20240.06100.06100.05300.05300.0530169,343
19 abr 20240.06000.06600.06000.06100.0610793,846
18 abr 20240.05300.10000.05300.05500.05504,664,278
17 abr 20240.04000.04400.03900.04400.0440150,244
16 abr 20240.04000.04000.04000.04000.040030,000
15 abr 20240.04300.04500.04100.04200.042095,411
12 abr 20240.04300.04600.04300.04300.0430147,173
11 abr 20240.04800.04800.04400.04400.0440108,806
10 abr 20240.04900.04900.04800.04800.0480125,469
09 abr 20240.04900.04900.04800.04900.0490192,177
08 abr 20240.05000.05400.04800.04800.0480259,909
05 abr 20240.05000.05000.04800.04800.0480129,000
04 abr 20240.05000.05000.04800.04800.0480125,000
03 abr 20240.05400.05400.05100.05100.051087,090
02 abr 20240.05600.05600.05300.05300.0530125,237
28 mar 20240.05600.05700.05600.05600.056015,553
27 mar 20240.05800.05800.05800.05800.058014,705
26 mar 20240.05700.05800.05700.05800.058012,865
25 mar 20240.05300.05300.05200.05200.052038
22 mar 20240.05500.05500.04800.05200.0520201,472
21 mar 20240.05400.05400.05000.05000.0500188,596
20 mar 20240.05800.05800.05500.05500.0550158,684
19 mar 20240.06700.06700.05500.05500.0550319,762
18 mar 20240.06900.06900.06700.06700.067097,647
15 mar 20240.06900.07000.06900.06900.069055,966
14 mar 20240.07000.07000.06900.06900.069012,921
13 mar 20240.07600.07600.07500.07500.075064,946
12 mar 20240.07500.07600.07500.07600.0760137,222
11 mar 20240.07900.08200.07500.07500.0750117,425
08 mar 20240.08100.08100.07500.07500.075070,992
07 mar 20240.08300.08600.08200.08500.085046,576
06 mar 20240.07500.07500.07500.07500.075050,000
05 mar 20240.07600.07600.07500.07500.075030,000
04 mar 20240.07500.07500.07500.07500.0750-
01 mar 20240.07500.07500.07500.07500.0750-
29 feb 20240.07500.07500.07500.07500.075035,000
28 feb 20240.06400.07100.06000.07000.0700124,983
27 feb 20240.05800.06500.05800.06000.060068,583
26 feb 20240.07200.07200.05500.05500.0550153,874
23 feb 20240.07300.08100.07100.07200.0720295,043
22 feb 20240.08000.08000.08000.08000.08007,000
21 feb 20240.07700.08000.07500.07500.075043,104
20 feb 20240.08000.08000.08000.08000.0800-
19 feb 20240.07900.08000.07700.08000.080053,301
16 feb 20240.08500.08500.08000.08000.080016,973
15 feb 20240.07300.08500.07300.08400.084085,003
14 feb 20240.08000.08000.07900.07900.079085,594
13 feb 20240.08500.08800.08000.08200.0820863,359
12 feb 20240.08600.08700.08600.08600.086045,887
09 feb 20240.09100.09100.08600.08600.086055,728
08 feb 20240.09000.09000.09000.09000.090050,000
07 feb 20240.08100.08100.08100.08100.081050,000
06 feb 20240.07500.08000.07500.08000.080060,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...