Nexted Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.610	1.655	1.610	1.645	1.645	395,640
2023-04-04	1.580	1.650	1.570	1.630	1.630	297,200
2023-04-03	1.580	1.625	1.530	1.550	1.550	650,276
2023-03-31	1.515	1.565	1.515	1.550	1.550	353,040
2023-03-30	1.520	1.525	1.470	1.495	1.495	176,463
2023-03-29	1.485	1.540	1.480	1.515	1.515	548,943
2023-03-28	1.445	1.485	1.435	1.480	1.480	227,196
2023-03-27	1.430	1.445	1.420	1.445	1.445	122,830
2023-03-24	1.430	1.440	1.415	1.440	1.440	145,078
2023-03-23	1.380	1.475	1.350	1.475	1.475	444,073
2023-03-22	1.370	1.390	1.355	1.390	1.390	68,771
2023-03-21	1.390	1.390	1.350	1.370	1.370	347,115
2023-03-20	1.395	1.395	1.350	1.375	1.375	50,401
2023-03-17	1.380	1.403	1.350	1.400	1.400	549,072
2023-03-16	1.395	1.395	1.358	1.390	1.390	346,681
2023-03-15	1.345	1.400	1.338	1.400	1.400	736,588
2023-03-14	1.360	1.360	1.330	1.350	1.350	356,088
2023-03-13	1.380	1.395	1.365	1.390	1.390	83,515
2023-03-10	1.370	1.403	1.330	1.370	1.370	653,833
2023-03-09	1.375	1.400	1.350	1.390	1.390	417,786
2023-03-08	1.400	1.400	1.350	1.380	1.380	395,246
2023-03-07	1.380	1.405	1.358	1.405	1.405	250,117
2023-03-06	1.395	1.400	1.350	1.390	1.390	567,669
2023-03-03	1.415	1.415	1.350	1.400	1.400	172,714
2023-03-02	1.410	1.415	1.360	1.415	1.415	487,082
2023-03-01	1.440	1.440	1.395	1.425	1.425	405,711
2023-02-28	1.470	1.470	1.365	1.425	1.425	776,065
2023-02-27	1.475	1.490	1.460	1.470	1.470	316,612
2023-02-24	1.440	1.463	1.435	1.450	1.450	446,240
2023-02-23	1.440	1.450	1.420	1.430	1.430	506,153
2023-02-22	1.460	1.460	1.425	1.440	1.440	24,808
2023-02-21	1.430	1.490	1.430	1.490	1.490	98,788
2023-02-20	1.450	1.450	1.405	1.420	1.420	210,240
2023-02-17	1.455	1.470	1.390	1.455	1.455	258,282
2023-02-16	1.430	1.485	1.400	1.420	1.420	921,028
2023-02-15	1.380	1.445	1.380	1.420	1.420	485,269
2023-02-14	1.410	1.410	1.380	1.395	1.395	116,734
2023-02-13	1.425	1.430	1.380	1.395	1.395	605,500
2023-02-10	1.470	1.470	1.380	1.405	1.405	160,991
2023-02-09	1.450	1.525	1.435	1.435	1.435	539,734
2023-02-08	1.360	1.450	1.360	1.450	1.450	1,181,495
2023-02-07	1.320	1.355	1.315	1.355	1.355	666,190
2023-02-06	1.315	1.330	1.305	1.325	1.325	254,009
2023-02-03	1.320	1.325	1.295	1.315	1.315	314,783
2023-02-02	1.330	1.330	1.305	1.315	1.315	710,488
2023-02-01	1.305	1.355	1.300	1.315	1.315	601,132
2023-01-31	1.250	1.295	1.240	1.280	1.280	1,555,900
2023-01-30	1.215	1.220	1.200	1.210	1.210	585,675
2023-01-27	1.200	1.215	1.180	1.200	1.200	900,795
2023-01-25	1.200	1.200	1.180	1.195	1.195	428,112
2023-01-24	1.200	1.210	1.200	1.200	1.200	649,870
2023-01-23	1.200	1.210	1.200	1.200	1.200	174,552
2023-01-20	1.208	1.215	1.190	1.200	1.200	121,979
2023-01-19	1.200	1.215	1.200	1.215	1.215	75,758
2023-01-18	1.190	1.225	1.185	1.200	1.200	492,641
2023-01-17	1.185	1.200	1.180	1.190	1.190	113,644
2023-01-16	1.200	1.200	1.175	1.200	1.200	138,991
2023-01-13	1.170	1.205	1.170	1.200	1.200	69,181
2023-01-12	1.200	1.200	1.165	1.180	1.180	57,284
2023-01-11	1.185	1.185	1.170	1.175	1.175	112,437

← NewerPage 16 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.