Nexted Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.440	1.500	1.440	1.500	1.500	230,300
2023-07-03	1.505	1.505	1.450	1.450	1.450	184,427
2023-06-30	1.520	1.545	1.495	1.510	1.510	301,820
2023-06-29	1.520	1.530	1.450	1.510	1.510	575,110
2023-06-28	1.505	1.550	1.488	1.505	1.505	589,068
2023-06-27	1.575	1.575	1.510	1.515	1.515	455,266
2023-06-26	1.600	1.600	1.530	1.590	1.590	344,352
2023-06-23	1.560	1.610	1.495	1.610	1.610	691,679
2023-06-22	1.615	1.615	1.550	1.560	1.560	85,596
2023-06-21	1.565	1.615	1.560	1.615	1.615	90,227
2023-06-20	1.600	1.610	1.550	1.600	1.600	111,898
2023-06-19	1.600	1.610	1.575	1.600	1.600	301,575
2023-06-16	1.590	1.650	1.565	1.610	1.610	580,116
2023-06-15	1.595	1.600	1.540	1.595	1.595	465,763
2023-06-14	1.550	1.600	1.550	1.590	1.590	1,455,450
2023-06-13	1.460	1.625	1.460	1.555	1.555	376,522
2023-06-09	1.505	1.530	1.455	1.500	1.500	432,069
2023-06-08	1.555	1.555	1.505	1.520	1.520	224,152
2023-06-07	1.585	1.585	1.530	1.555	1.555	116,624
2023-06-06	1.585	1.620	1.575	1.590	1.590	4,142,195
2023-06-05	1.605	1.620	1.590	1.605	1.605	1,004,242
2023-06-02	1.560	1.660	1.543	1.615	1.615	362,101
2023-06-01	1.545	1.570	1.535	1.560	1.560	206,078
2023-05-31	1.545	1.570	1.525	1.560	1.560	164,431
2023-05-30	1.560	1.585	1.525	1.570	1.570	247,525
2023-05-29	1.550	1.570	1.495	1.570	1.570	151,807
2023-05-26	1.545	1.580	1.520	1.580	1.580	265,915
2023-05-25	1.510	1.585	1.510	1.540	1.540	343,165
2023-05-24	1.600	1.600	1.520	1.540	1.540	987,001
2023-05-23	1.565	1.595	1.528	1.590	1.590	208,243
2023-05-22	1.615	1.625	1.565	1.585	1.585	131,865
2023-05-19	1.635	1.640	1.615	1.630	1.630	112,380
2023-05-18	1.635	1.665	1.625	1.630	1.630	209,861
2023-05-17	1.630	1.640	1.575	1.625	1.625	307,275
2023-05-16	1.700	1.700	1.560	1.625	1.625	731,542
2023-05-15	1.680	1.690	1.630	1.660	1.660	294,470
2023-05-12	1.690	1.700	1.660	1.680	1.680	215,273
2023-05-11	1.690	1.715	1.653	1.680	1.680	466,338
2023-05-10	1.725	1.725	1.680	1.690	1.690	596,424
2023-05-09	1.720	1.780	1.685	1.735	1.735	962,122
2023-05-08	1.650	1.720	1.630	1.655	1.655	187,666
2023-05-05	1.700	1.700	1.645	1.670	1.670	77,396
2023-05-04	1.650	1.675	1.605	1.660	1.660	276,337
2023-05-03	1.715	1.790	1.670	1.680	1.680	150,195
2023-05-02	1.825	1.855	1.720	1.745	1.745	359,554
2023-05-01	1.650	1.793	1.645	1.745	1.745	881,789
2023-04-28	1.635	1.643	1.615	1.640	1.640	252,508
2023-04-27	1.605	1.615	1.600	1.610	1.610	194,325
2023-04-26	1.620	1.625	1.600	1.625	1.625	101,202
2023-04-24	1.610	1.640	1.605	1.635	1.635	91,633
2023-04-21	1.630	1.635	1.605	1.625	1.625	30,486
2023-04-20	1.645	1.645	1.610	1.635	1.635	65,197
2023-04-19	1.630	1.650	1.610	1.650	1.650	181,747
2023-04-18	1.650	1.650	1.610	1.620	1.620	120,528
2023-04-17	1.650	1.650	1.618	1.650	1.650	350,777
2023-04-14	1.610	1.650	1.600	1.645	1.645	118,246
2023-04-13	1.620	1.620	1.590	1.600	1.600	236,274
2023-04-12	1.645	1.645	1.568	1.640	1.640	261,868
2023-04-11	1.645	1.700	1.610	1.620	1.620	315,104
2023-04-06	1.625	1.625	1.565	1.620	1.620	170,850

← NewerPage 15 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.