U.S. markets closed

NickelSearch Limited (NIS.AX)

ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
0.01900.0000 (0.00%)
Al cierre: 02:27PM 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 20240.01900.01950.01900.01900.01901,280,483
27 jun 20240.02000.02000.01900.01900.0190757,167
26 jun 20240.02000.02000.02000.02000.0200149,000
25 jun 20240.02100.02100.01900.02100.02101,398,786
24 jun 20240.02100.02100.02000.02100.02101,366,269
21 jun 20240.02100.02200.02100.02200.0220133,793
20 jun 20240.02300.02300.02000.02000.02001,518,052
19 jun 20240.01700.02300.01700.02300.02302,682,360
18 jun 20240.01800.01800.01700.01700.0170446,109
17 jun 20240.01800.01800.01600.01700.01701,354,662
14 jun 20240.01700.01900.01700.01900.0190603,737
13 jun 20240.01900.01900.01700.01800.01802,008,489
12 jun 20240.02000.02100.01900.01900.01902,307,380
11 jun 20240.02100.02100.02100.02100.021077,286
07 jun 20240.02300.02300.02300.02300.0230-
06 jun 20240.02200.02300.02100.02300.0230875,580
05 jun 20240.02200.02200.02200.02200.022039,999
04 jun 20240.02300.02300.02100.02300.02302,802,413
03 jun 20240.02400.02400.02300.02300.023024,918
31 may 20240.02400.02500.02400.02500.02501,163,467
30 may 20240.02400.02400.02400.02400.0240434,260
29 may 20240.02500.02500.02300.02500.02504,644,027
28 may 20240.02600.02600.02500.02600.0260356,459
27 may 20240.02800.02800.02700.02700.0270889,290
24 may 20240.03100.03100.02700.03100.03102,095,800
23 may 20240.03500.03600.03300.03500.03501,860,451
22 may 20240.03500.03900.03400.03700.03703,889,387
21 may 20240.03100.03600.03100.03500.03505,426,593
20 may 20240.02700.03100.02700.03100.03101,843,911
17 may 20240.02600.02700.02600.02700.0270611,869
16 may 20240.02700.02700.02600.02600.0260883,373
15 may 20240.02900.02900.02700.02700.0270369,273
14 may 20240.02700.02900.02700.02800.02801,852,178
13 may 20240.02500.02700.02400.02700.02701,936,808
10 may 20240.02600.02600.02500.02500.0250365,979
09 may 20240.02600.02600.02500.02500.0250716,000
08 may 20240.02800.02800.02500.02600.0260424,572
07 may 20240.02200.02700.02100.02700.0270873,283
06 may 20240.02500.02500.02200.02300.02302,130,435
03 may 20240.02500.02500.02500.02500.025026,881
02 may 20240.02600.02600.02500.02500.0250590,173
01 may 20240.02700.02700.02600.02600.026038,876
30 abr 20240.02500.02700.02500.02700.02704,350
29 abr 20240.02500.02500.02400.02400.0240237,640
26 abr 20240.02500.02700.02500.02700.0270147,740
24 abr 20240.02700.02700.02500.02500.0250723,635
23 abr 20240.02500.02700.02300.02700.0270593,427
22 abr 20240.02500.02500.02300.02500.0250775,487
19 abr 20240.02500.02600.02300.02600.0260689,999
18 abr 20240.02500.02600.02400.02600.0260605,126
17 abr 20240.02600.02600.02600.02600.0260206,001
16 abr 20240.02700.02700.02400.02700.02701,234,278
15 abr 20240.02800.02800.02800.02800.0280110,000
12 abr 20240.02800.02900.02800.02900.0290347,000
11 abr 20240.02800.02900.02700.02900.0290340,070
10 abr 20240.02800.02800.02800.02800.028052,220
09 abr 20240.02900.03000.02800.02800.0280636,772
08 abr 20240.02900.03000.02800.03000.0300486,610
05 abr 20240.02900.02900.02700.02900.0290472,713
04 abr 20240.03000.03100.02900.02900.0290619,865
03 abr 20240.02900.02900.02800.02800.0280380,054
02 abr 20240.03100.03100.02800.03100.0310633,017
28 mar 20240.03100.03200.03000.03200.03201,477,114
27 mar 20240.03000.03100.03000.03100.0310759,853
26 mar 20240.02900.03100.02700.03000.03001,307,743
25 mar 20240.03000.03100.02900.02900.0290989,395
22 mar 20240.02900.03000.02800.03000.0300383,083
21 mar 20240.02800.03100.02800.02900.0290827,905
20 mar 20240.02900.03000.02800.02900.0290852,697
19 mar 20240.03200.03400.02800.02900.02901,742,908
18 mar 20240.03300.03400.03200.03200.0320687,893
15 mar 20240.03100.03500.03000.03300.0330918,250
14 mar 20240.03200.03500.03000.03100.03102,872,914
13 mar 20240.03100.03600.03000.03200.03205,193,762
12 mar 20240.02900.02900.02600.02600.02601,828,708
11 mar 20240.03000.03000.02800.02900.0290874,611
08 mar 20240.03100.03100.03000.03000.0300323,799
07 mar 20240.03900.03900.03100.03200.03201,466,233
06 mar 20240.03400.03500.03300.03500.035071,397
05 mar 20240.03500.03500.03300.03400.0340918,883
04 mar 20240.03300.03600.03300.03600.0360921,984
01 mar 20240.03300.03300.03200.03300.03301,285,762
29 feb 20240.03300.03500.03300.03500.0350441,870
28 feb 20240.03500.03500.03100.03300.03301,586,768
27 feb 20240.03400.03400.03300.03300.033035,797
26 feb 20240.03300.03500.03300.03400.0340103,699
23 feb 20240.03300.03500.03300.03500.0350300,057
22 feb 20240.03900.03900.03300.03500.0350241,467
21 feb 20240.03300.03500.03200.03500.0350245,476
20 feb 20240.03500.03500.03200.03400.03402,731,429
19 feb 20240.03700.04300.03300.03600.03605,279,276
16 feb 20240.03500.03800.03400.03800.03801,267,687
15 feb 20240.03600.03800.03600.03700.0370635,792
14 feb 20240.03900.03900.03300.03600.03602,082,037
13 feb 20240.03800.04000.03600.04000.04001,593,459
12 feb 20240.03800.03900.03600.03800.0380360,659
09 feb 20240.03900.03900.03700.03900.0390112,150
08 feb 20240.03800.03900.03800.03900.0390227,370
07 feb 20240.03800.04100.03800.04100.04101,624,911
06 feb 20240.03700.04000.03300.04000.04002,611,092
*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...