Nexted Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.350	0.350	0.345	0.350	0.350	15,290
2024-03-15	0.355	0.355	0.350	0.355	0.355	16,725
2024-03-14	0.360	0.380	0.355	0.355	0.355	373,483
2024-03-13	0.350	0.360	0.350	0.360	0.360	27,177
2024-03-12	0.380	0.380	0.350	0.350	0.350	160,918
2024-03-11	0.380	0.385	0.380	0.380	0.380	25,158
2024-03-08	0.370	0.395	0.360	0.395	0.395	201,935
2024-03-07	0.365	0.375	0.340	0.370	0.370	460,104
2024-03-06	0.380	0.380	0.360	0.360	0.360	80,715
2024-03-05	0.390	0.390	0.370	0.375	0.375	126,906
2024-03-04	0.395	0.395	0.365	0.390	0.390	24,392
2024-03-01	0.400	0.400	0.360	0.370	0.370	226,148
2024-02-29	0.355	0.460	0.350	0.375	0.375	1,213,380
2024-02-28	0.310	0.365	0.300	0.345	0.345	3,737,840
2024-02-27	0.345	0.345	0.305	0.305	0.305	1,564,047
2024-02-26	0.525	0.525	0.335	0.350	0.350	3,523,047
2024-02-23	0.535	0.545	0.525	0.525	0.525	92,964
2024-02-22	0.550	0.550	0.535	0.535	0.535	29,311
2024-02-21	0.545	0.545	0.515	0.545	0.545	105,816
2024-02-20	0.565	0.565	0.545	0.545	0.545	21,918
2024-02-19	0.570	0.590	0.565	0.565	0.565	12,328
2024-02-16	0.575	0.575	0.550	0.565	0.565	67,775
2024-02-15	0.555	0.580	0.555	0.560	0.560	61,369
2024-02-14	0.535	0.555	0.535	0.545	0.545	1,562
2024-02-13	0.520	0.570	0.520	0.540	0.540	91,092
2024-02-12	0.590	0.590	0.565	0.570	0.570	214,824
2024-02-09	0.640	0.640	0.565	0.590	0.590	361,147
2024-02-08	0.635	0.638	0.620	0.630	0.630	537,218
2024-02-07	0.650	0.665	0.635	0.650	0.650	103,632
2024-02-06	0.690	0.700	0.645	0.650	0.650	90,986
2024-02-05	0.685	0.690	0.680	0.690	0.690	103,194
2024-02-02	0.680	0.700	0.675	0.700	0.700	127,752
2024-02-01	0.705	0.705	0.685	0.690	0.690	70,131
2024-01-31	0.690	0.705	0.680	0.705	0.705	69,786
2024-01-30	0.720	0.725	0.690	0.690	0.690	17,091
2024-01-29	0.680	0.725	0.680	0.700	0.700	8,412
2024-01-25	0.680	0.680	0.680	0.680	0.680	1
2024-01-24	0.725	0.725	0.725	0.725	0.725	0
2024-01-23	0.685	0.725	0.680	0.725	0.725	44,094
2024-01-22	0.680	0.700	0.670	0.700	0.700	77,372
2024-01-19	0.690	0.695	0.680	0.680	0.680	3,962
2024-01-18	0.690	0.710	0.675	0.710	0.710	26,786
2024-01-17	0.710	0.710	0.710	0.710	0.710	90
2024-01-16	0.680	0.680	0.680	0.680	0.680	47,246
2024-01-15	0.700	0.700	0.700	0.700	0.700	0
2024-01-12	0.705	0.723	0.700	0.700	0.700	13,663
2024-01-11	0.700	0.700	0.700	0.700	0.700	4,500
2024-01-10	0.685	0.690	0.670	0.680	0.680	253,637
2024-01-09	0.690	0.700	0.690	0.690	0.690	11,979
2024-01-08	0.700	0.700	0.685	0.685	0.685	35,031
2024-01-05	0.690	0.710	0.685	0.710	0.710	2,926
2024-01-04	0.730	0.730	0.730	0.730	0.730	0
2024-01-03	0.730	0.730	0.730	0.730	0.730	0
2024-01-02	0.730	0.735	0.730	0.730	0.730	2,604
2023-12-29	0.730	0.730	0.710	0.730	0.730	6,656
2023-12-28	0.740	0.750	0.710	0.730	0.730	109,796
2023-12-27	0.735	0.755	0.735	0.740	0.740	70,340
2023-12-22	0.725	0.750	0.725	0.750	0.750	19,819
2023-12-21	0.710	0.725	0.705	0.725	0.725	49,369
2023-12-20	0.670	0.710	0.670	0.710	0.710	23,657

← NewerPage 12 of 22 · 1,265 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.