Nexted Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.960	0.985	0.945	0.975	0.975	251,037
2023-09-25	0.930	0.960	0.930	0.935	0.935	81,746
2023-09-22	0.940	0.940	0.925	0.935	0.935	439,516
2023-09-21	0.935	0.943	0.925	0.935	0.935	226,497
2023-09-20	0.958	0.970	0.935	0.935	0.935	536,722
2023-09-19	0.955	0.955	0.935	0.940	0.940	388,344
2023-09-18	0.960	0.980	0.950	0.980	0.980	113,072
2023-09-15	0.975	0.988	0.950	0.975	0.975	133,632
2023-09-14	0.970	0.990	0.945	0.980	0.980	265,527
2023-09-13	1.005	1.005	0.965	0.980	0.980	158,594
2023-09-12	0.960	1.000	0.935	1.000	1.000	344,617
2023-09-11	0.990	0.990	0.930	0.980	0.980	625,804
2023-09-08	0.970	1.015	0.970	0.990	0.990	434,963
2023-09-07	0.975	0.985	0.950	0.955	0.955	213,538
2023-09-06	1.000	1.015	0.950	0.980	0.980	245,261
2023-09-05	0.955	1.000	0.920	1.000	1.000	1,276,464
2023-09-04	0.995	1.000	0.965	0.975	0.975	503,270
2023-09-01	1.040	1.040	0.960	1.000	1.000	2,519,088
2023-08-31	0.795	1.090	0.755	1.060	1.060	5,664,025
2023-08-30	0.790	0.805	0.775	0.785	0.785	486,084
2023-08-29	0.800	0.800	0.735	0.780	0.780	345,246
2023-08-28	0.760	0.795	0.725	0.770	0.770	996,952
2023-08-25	0.680	0.730	0.680	0.710	0.710	1,551,233
2023-08-24	0.705	0.710	0.650	0.690	0.690	1,407,849
2023-08-23	0.745	0.760	0.705	0.710	0.710	941,425
2023-08-22	0.800	0.800	0.705	0.730	0.730	502,701
2023-08-21	0.800	0.800	0.720	0.780	0.780	445,903
2023-08-18	0.840	0.840	0.760	0.775	0.775	996,436
2023-08-17	0.800	0.880	0.705	0.850	0.850	5,495,065
2023-08-16	1.230	1.235	1.195	1.200	1.200	53,987
2023-08-15	1.190	1.250	1.190	1.220	1.220	86,154
2023-08-14	1.180	1.200	1.180	1.200	1.200	149,189
2023-08-11	1.205	1.210	1.185	1.200	1.200	32,827
2023-08-10	1.213	1.225	1.180	1.205	1.205	49,234
2023-08-09	1.210	1.235	1.190	1.235	1.235	38,968
2023-08-08	1.235	1.235	1.190	1.210	1.210	266,548
2023-08-07	1.255	1.260	1.200	1.230	1.230	272,179
2023-08-04	1.280	1.280	1.245	1.265	1.265	44,138
2023-08-03	1.265	1.290	1.235	1.270	1.270	160,036
2023-08-02	1.280	1.285	1.255	1.270	1.270	127,018
2023-08-01	1.285	1.320	1.285	1.300	1.300	111,632
2023-07-31	1.330	1.355	1.280	1.300	1.300	321,650
2023-07-28	1.310	1.340	1.280	1.340	1.340	245,084
2023-07-27	1.290	1.330	1.245	1.330	1.330	180,139
2023-07-26	1.215	1.260	1.215	1.260	1.260	196,599
2023-07-25	1.210	1.235	1.180	1.225	1.225	158,956
2023-07-24	1.180	1.220	1.180	1.210	1.210	214,150
2023-07-21	1.255	1.255	1.173	1.195	1.195	707,831
2023-07-20	1.265	1.305	1.260	1.270	1.270	224,411
2023-07-19	1.270	1.290	1.260	1.290	1.290	325,319
2023-07-18	1.215	1.310	1.215	1.280	1.280	1,039,370
2023-07-17	1.160	1.205	1.115	1.200	1.200	372,330
2023-07-14	1.170	1.200	1.145	1.185	1.185	691,203
2023-07-13	1.195	1.240	1.165	1.165	1.165	562,635
2023-07-12	1.165	1.200	1.130	1.195	1.195	734,857
2023-07-11	1.240	1.240	1.160	1.190	1.190	1,298,798
2023-07-10	1.400	1.400	1.210	1.235	1.235	1,416,530
2023-07-07	1.450	1.450	1.400	1.445	1.445	446,427
2023-07-06	1.450	1.470	1.440	1.470	1.470	363,061
2023-07-05	1.500	1.500	1.420	1.455	1.455	1,196,790

← NewerPage 14 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.