Nuchev Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.340	0.340	0.340	0.340	0.340	0
2022-04-22	0.340	0.340	0.340	0.340	0.340	2,608
2022-04-21	0.340	0.355	0.340	0.340	0.340	17,136
2022-04-20	0.355	0.355	0.345	0.350	0.350	20,382
2022-04-19	0.370	0.370	0.340	0.350	0.350	81,712
2022-04-14	0.370	0.370	0.370	0.370	0.370	1,019
2022-04-13	0.370	0.370	0.370	0.370	0.370	13,767
2022-04-12	0.370	0.370	0.370	0.370	0.370	6,684
2022-04-11	0.370	0.370	0.370	0.370	0.370	0
2022-04-08	0.370	0.370	0.370	0.370	0.370	0
2022-04-07	0.370	0.370	0.370	0.370	0.370	3,000
2022-04-06	0.375	0.375	0.375	0.375	0.375	16,090
2022-04-05	0.375	0.385	0.370	0.370	0.370	30,768
2022-04-04	0.375	0.375	0.375	0.375	0.375	4,150
2022-04-01	0.380	0.380	0.375	0.375	0.375	8,168
2022-03-31	0.380	0.380	0.380	0.380	0.380	5,000
2022-03-30	0.395	0.395	0.375	0.375	0.375	23,084
2022-03-29	0.395	0.395	0.395	0.395	0.395	7,500
2022-03-28	0.375	0.375	0.375	0.375	0.375	2,786
2022-03-25	0.375	0.375	0.375	0.375	0.375	139
2022-03-24	0.400	0.400	0.373	0.375	0.375	94,565
2022-03-23	0.400	0.400	0.390	0.390	0.390	14,789
2022-03-22	0.390	0.390	0.390	0.390	0.390	1,000
2022-03-21	0.400	0.400	0.400	0.400	0.400	0
2022-03-18	0.400	0.400	0.400	0.400	0.400	0
2022-03-17	0.400	0.400	0.400	0.400	0.400	13,000
2022-03-16	0.395	0.395	0.385	0.385	0.385	6,686
2022-03-15	0.395	0.400	0.385	0.385	0.385	13,787
2022-03-14	0.395	0.395	0.395	0.395	0.395	27,800
2022-03-11	0.390	0.390	0.390	0.390	0.390	5,000
2022-03-10	0.410	0.410	0.390	0.390	0.390	4,529
2022-03-09	0.400	0.400	0.390	0.400	0.400	7,882
2022-03-08	0.400	0.400	0.390	0.390	0.390	5,953
2022-03-07	0.400	0.400	0.400	0.400	0.400	44,966
2022-03-04	0.435	0.435	0.385	0.400	0.400	49,959
2022-03-03	0.440	0.440	0.430	0.430	0.430	9,480
2022-03-02	0.410	0.410	0.380	0.385	0.385	38,780
2022-03-01	0.420	0.420	0.415	0.415	0.415	20,397
2022-02-28	0.425	0.425	0.420	0.420	0.420	15,420
2022-02-25	0.420	0.420	0.420	0.420	0.420	3,534
2022-02-24	0.435	0.435	0.415	0.425	0.425	28,306
2022-02-23	0.465	0.465	0.445	0.445	0.445	63,626
2022-02-22	0.480	0.480	0.470	0.470	0.470	26,950
2022-02-21	0.480	0.480	0.480	0.480	0.480	3,000
2022-02-18	0.480	0.480	0.480	0.480	0.480	2,124
2022-02-17	0.480	0.480	0.480	0.480	0.480	4,000
2022-02-16	0.470	0.475	0.465	0.475	0.475	9,500
2022-02-15	0.470	0.480	0.470	0.470	0.470	20,785
2022-02-14	0.460	0.480	0.455	0.470	0.470	39,492
2022-02-11	0.500	0.500	0.490	0.490	0.490	7,760
2022-02-10	0.500	0.500	0.500	0.500	0.500	909
2022-02-09	0.505	0.505	0.500	0.500	0.500	15,629
2022-02-08	0.510	0.510	0.505	0.505	0.505	9,100
2022-02-07	0.510	0.510	0.510	0.510	0.510	3,770
2022-02-04	0.510	0.510	0.510	0.510	0.510	3,000
2022-02-03	0.510	0.510	0.510	0.510	0.510	4,685
2022-02-02	0.510	0.510	0.510	0.510	0.510	6,830
2022-02-01	0.545	0.550	0.500	0.510	0.510	36,341
2022-01-31	0.525	0.550	0.520	0.550	0.550	35,635
2022-01-28	0.550	0.550	0.520	0.520	0.520	72,313

← NewerPage 20 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.