Nexted Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.180	1.225	1.160	1.180	1.180	365,414
2023-01-09	1.120	1.175	1.120	1.150	1.150	301,598
2023-01-06	1.120	1.155	1.120	1.120	1.120	94,985
2023-01-05	1.140	1.160	1.130	1.130	1.130	22,675
2023-01-04	1.163	1.170	1.140	1.145	1.145	236,924
2023-01-03	1.150	1.165	1.150	1.160	1.160	225,651
2022-12-30	1.135	1.160	1.125	1.140	1.140	94,374
2022-12-29	1.150	1.165	1.135	1.135	1.135	86,299
2022-12-28	1.160	1.160	1.130	1.130	1.130	31,022
2022-12-23	1.180	1.180	1.140	1.170	1.170	120,687
2022-12-22	1.175	1.185	1.175	1.180	1.180	206,047
2022-12-21	1.185	1.200	1.155	1.175	1.175	98,042
2022-12-20	1.115	1.200	1.115	1.185	1.185	270,890
2022-12-19	1.100	1.180	1.080	1.160	1.160	416,220
2022-12-16	1.150	1.190	1.110	1.120	1.120	154,997
2022-12-15	1.145	1.150	1.100	1.150	1.150	407,610
2022-12-14	1.170	1.185	1.100	1.145	1.145	405,923
2022-12-13	1.210	1.210	1.150	1.200	1.200	135,816
2022-12-12	1.215	1.215	1.215	1.215	1.215	0
2022-12-09	1.230	1.230	1.200	1.215	1.215	66,847
2022-12-08	1.210	1.215	1.200	1.210	1.210	154,225
2022-12-07	1.250	1.260	1.200	1.210	1.210	217,682
2022-12-06	1.250	1.260	1.235	1.245	1.245	34,260
2022-12-05	1.270	1.270	1.220	1.260	1.260	64,936
2022-12-02	1.250	1.260	1.220	1.260	1.260	122,360
2022-12-01	1.250	1.250	1.240	1.240	1.240	118,522
2022-11-30	1.260	1.260	1.245	1.245	1.245	66,797
2022-11-29	1.280	1.300	1.240	1.260	1.260	30,320
2022-11-28	1.280	1.280	1.255	1.270	1.270	48,423
2022-11-25	1.275	1.275	1.250	1.275	1.275	56,477
2022-11-24	1.270	1.280	1.240	1.280	1.280	28,342
2022-11-23	1.260	1.270	1.230	1.270	1.270	59,283
2022-11-22	1.275	1.400	1.225	1.260	1.260	47,378
2022-11-21	0.255	0.260	0.250	0.255	1.275	24,243
2022-11-18	0.260	0.265	0.245	0.250	1.250	152,952
2022-11-17	0.235	0.255	0.235	0.250	1.250	561,492
2022-11-16	0.230	0.240	0.230	0.240	1.200	330,178
2022-11-15	0.215	0.230	0.215	0.230	1.150	432,505
2022-11-14	0.225	0.225	0.215	0.225	1.125	637,993
2022-11-11	0.220	0.225	0.220	0.225	1.125	536,433
2022-11-10	0.220	0.225	0.220	0.225	1.125	51,576
2022-11-09	0.225	0.225	0.223	0.225	1.125	46,352
2022-11-08	0.220	0.228	0.220	0.225	1.125	115,962
2022-11-07	0.215	0.225	0.215	0.225	1.125	134,855
2022-11-04	0.223	0.225	0.215	0.220	1.100	23,390
2022-11-03	0.220	0.228	0.220	0.220	1.100	806,102
2022-11-02	0.220	0.225	0.220	0.220	1.100	109,648
2022-11-01	0.220	0.223	0.220	0.220	1.100	5,258
2022-10-31	0.225	0.225	0.220	0.225	1.125	123,110
2022-10-28	0.230	0.230	0.225	0.230	1.150	78,630
2022-10-27	0.225	0.225	0.215	0.225	1.125	108,192
2022-10-26	0.230	0.230	0.220	0.230	1.150	379,628
2022-10-25	0.240	0.240	0.230	0.235	1.175	1,627,100
2022-10-24	0.250	0.250	0.235	0.240	1.200	908,006
2022-10-21	0.230	0.250	0.230	0.245	1.225	1,728,053
2022-10-20	0.220	0.220	0.220	0.220	1.100	102,996
2022-10-19	0.225	0.230	0.220	0.220	1.100	391,002
2022-10-18	0.230	0.235	0.230	0.235	1.175	161,057
2022-10-17	0.230	0.230	0.223	0.230	1.150	383,066
2022-10-14	0.215	0.230	0.213	0.230	1.150	438,260

← NewerPage 17 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.