Nexted Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.700	0.700	0.680	0.690	0.690	121,667
2023-12-18	0.680	0.680	0.680	0.680	0.680	22,191
2023-12-15	0.670	0.705	0.665	0.705	0.705	161,033
2023-12-14	0.660	0.685	0.660	0.665	0.665	90,930
2023-12-13	0.660	0.680	0.660	0.675	0.675	4,681
2023-12-12	0.660	0.690	0.660	0.680	0.680	71,457
2023-12-11	0.700	0.700	0.660	0.680	0.680	750,838
2023-12-08	0.750	0.750	0.700	0.710	0.710	48,753
2023-12-07	0.695	0.745	0.675	0.745	0.745	73,144
2023-12-06	0.715	0.715	0.655	0.700	0.700	119,679
2023-12-05	0.720	0.720	0.720	0.720	0.720	16,543
2023-12-04	0.740	0.760	0.705	0.715	0.715	227,999
2023-12-01	0.740	0.765	0.740	0.765	0.765	5,441
2023-11-30	0.720	0.720	0.720	0.720	0.720	0
2023-11-29	0.700	0.770	0.700	0.720	0.720	331,069
2023-11-28	0.710	0.740	0.675	0.715	0.715	179,175
2023-11-27	0.710	0.710	0.650	0.705	0.705	169,538
2023-11-24	0.625	0.685	0.625	0.680	0.680	159,157
2023-11-23	0.645	0.680	0.620	0.620	0.620	33,696
2023-11-22	0.635	0.650	0.635	0.650	0.650	378,952
2023-11-21	0.635	0.635	0.620	0.620	0.620	116,587
2023-11-20	0.635	0.645	0.615	0.635	0.635	153,227
2023-11-17	0.665	0.665	0.645	0.655	0.655	103,709
2023-11-16	0.685	0.685	0.665	0.665	0.665	80,256
2023-11-15	0.700	0.720	0.660	0.700	0.700	221,652
2023-11-14	0.730	0.740	0.700	0.700	0.700	139,029
2023-11-13	0.735	0.750	0.725	0.725	0.725	3,698
2023-11-10	0.760	0.785	0.735	0.770	0.770	193,209
2023-11-09	0.775	0.780	0.760	0.780	0.780	11,026
2023-11-08	0.795	0.795	0.795	0.795	0.795	0
2023-11-07	0.795	0.805	0.765	0.795	0.795	80,576
2023-11-06	0.785	0.795	0.755	0.790	0.790	179,688
2023-11-03	0.790	0.795	0.755	0.790	0.790	218,731
2023-11-02	0.785	0.800	0.755	0.790	0.790	120,481
2023-11-01	0.800	0.805	0.780	0.800	0.800	96,939
2023-10-31	0.805	0.820	0.780	0.800	0.800	170,293
2023-10-30	0.775	0.805	0.770	0.805	0.805	38,290
2023-10-27	0.803	0.803	0.775	0.795	0.795	1,039,167
2023-10-26	0.880	0.880	0.805	0.810	0.810	383,571
2023-10-25	0.885	0.905	0.885	0.900	0.900	73,898
2023-10-24	0.875	0.885	0.865	0.885	0.885	24,588
2023-10-23	0.880	0.880	0.855	0.880	0.880	47,773
2023-10-20	0.865	0.880	0.858	0.880	0.880	100,606
2023-10-19	0.845	0.880	0.845	0.860	0.860	31,617
2023-10-18	0.825	0.855	0.785	0.840	0.840	315,906
2023-10-17	0.845	0.850	0.820	0.840	0.840	269,346
2023-10-16	0.855	0.880	0.845	0.880	0.880	14,454
2023-10-13	0.890	0.890	0.875	0.880	0.880	14,871
2023-10-12	0.860	0.890	0.830	0.890	0.890	148,895
2023-10-11	0.830	0.870	0.830	0.860	0.860	197,751
2023-10-10	0.850	0.850	0.823	0.845	0.845	66,186
2023-10-09	0.895	0.895	0.820	0.840	0.840	142,183
2023-10-06	0.905	0.905	0.850	0.850	0.850	46,500
2023-10-05	0.910	0.910	0.855	0.910	0.910	70,943
2023-10-04	0.910	0.910	0.880	0.890	0.890	82,556
2023-10-03	0.900	0.930	0.900	0.930	0.930	4,190
2023-10-02	0.925	0.945	0.910	0.910	0.910	136,919
2023-09-29	0.925	0.945	0.925	0.925	0.925	128,081
2023-09-28	0.973	0.973	0.925	0.925	0.925	169,879
2023-09-27	0.975	0.980	0.950	0.960	0.960	85,773

← NewerPage 13 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.