Nuchev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.540	0.550	0.540	0.550	0.550	13,405
2022-01-25	0.540	0.545	0.540	0.545	0.545	6,586
2022-01-24	0.540	0.550	0.540	0.540	0.540	10,700
2022-01-21	0.545	0.545	0.540	0.540	0.540	9,000
2022-01-20	0.545	0.545	0.535	0.535	0.535	2,140
2022-01-19	0.540	0.540	0.540	0.540	0.540	3,150
2022-01-18	0.530	0.530	0.530	0.530	0.530	0
2022-01-17	0.530	0.530	0.530	0.530	0.530	489
2022-01-16	0.530	0.530	0.530	0.530	0.530	489
2022-01-14	0.530	0.540	0.530	0.530	0.530	8,167
2022-01-13	0.520	0.520	0.520	0.520	0.520	180
2022-01-12	0.540	0.540	0.510	0.510	0.510	21,137
2022-01-11	0.540	0.540	0.540	0.540	0.540	16,459
2022-01-10	0.540	0.540	0.530	0.530	0.530	614
2022-01-07	0.525	0.525	0.525	0.525	0.525	0
2022-01-06	0.525	0.525	0.525	0.525	0.525	0
2022-01-05	0.525	0.525	0.525	0.525	0.525	0
2022-01-04	0.550	0.550	0.525	0.525	0.525	33,305
2021-12-31	0.560	0.560	0.560	0.560	0.560	0
2021-12-30	0.560	0.560	0.560	0.560	0.560	21,718
2021-12-29	0.585	0.585	0.580	0.580	0.580	5,880
2021-12-24	0.585	0.585	0.585	0.585	0.585	1,045
2021-12-23	0.600	0.600	0.600	0.600	0.600	0
2021-12-22	0.565	0.600	0.560	0.600	0.600	12,000
2021-12-21	0.550	0.550	0.550	0.550	0.550	0
2021-12-20	0.550	0.550	0.550	0.550	0.550	0
2021-12-17	0.560	0.565	0.550	0.550	0.550	8,800
2021-12-16	0.610	0.610	0.610	0.610	0.610	0
2021-12-15	0.590	0.615	0.590	0.610	0.610	24,600
2021-12-14	0.545	0.545	0.540	0.540	0.540	12,857
2021-12-13	0.545	0.545	0.545	0.545	0.545	4,123
2021-12-10	0.550	0.550	0.540	0.550	0.550	37,617
2021-12-09	0.650	0.650	0.600	0.600	0.600	48,821
2021-12-08	0.680	0.680	0.680	0.680	0.680	0
2021-12-07	0.680	0.680	0.680	0.680	0.680	0
2021-12-06	0.680	0.680	0.680	0.680	0.680	0
2021-12-03	0.680	0.680	0.680	0.680	0.680	0
2021-12-02	0.600	0.680	0.600	0.680	0.680	22,000
2021-12-01	0.600	0.615	0.600	0.600	0.600	25,473
2021-11-30	0.585	0.585	0.510	0.550	0.550	62,077
2021-11-29	0.580	0.600	0.580	0.600	0.600	112,225
2021-11-26	0.600	0.600	0.600	0.600	0.600	24,626
2021-11-25	0.600	0.600	0.600	0.600	0.600	0
2021-11-24	0.610	0.610	0.600	0.600	0.600	12,930
2021-11-23	0.605	0.605	0.600	0.600	0.600	1,500
2021-11-22	0.600	0.600	0.600	0.600	0.600	5,179
2021-11-19	0.615	0.615	0.600	0.600	0.600	14,733
2021-11-18	0.610	0.615	0.600	0.600	0.600	5,500
2021-11-17	0.615	0.615	0.615	0.615	0.615	4
2021-11-16	0.600	0.600	0.600	0.600	0.600	0
2021-11-15	0.605	0.605	0.600	0.600	0.600	22,169
2021-11-12	0.600	0.605	0.600	0.600	0.600	57,005
2021-11-11	0.610	0.610	0.600	0.600	0.600	10,769
2021-11-10	0.580	0.620	0.580	0.620	0.620	14,243
2021-11-09	0.645	0.645	0.575	0.620	0.620	58,428
2021-11-08	0.670	0.685	0.645	0.645	0.645	38,644
2021-11-05	0.690	0.690	0.690	0.690	0.690	0
2021-11-04	0.690	0.690	0.690	0.690	0.690	5,015
2021-11-03	0.690	0.690	0.688	0.688	0.688	9,000
2021-11-02	0.665	0.665	0.665	0.665	0.665	1,500

← NewerPage 21 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.