Nusep Ltd Historical Data - MEM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Nusep Ltd (MEM)
Nusep Ltd (MEM) Historical

Nusep Ltd (MEM)

0.008

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-11.1111111111	0.009	0.009	0.008	1461044	0.00839	DE
4	-0.0015	-15.7894736842	0.0095	0.01	0.007	1649826	0.0088387	DE
12	-0.001	-11.1111111111	0.009	0.012	0.007	1343390	0.00959752	DE
26	-0.002	-20	0.01	0.014	0.007	1289738	0.01056966	DE
52	-0.011	-57.8947368421	0.019	0.021	0.007	1052977	0.01236258	DE
156	-0.064	-88.8888888889	0.072	0.12	0.007	751903	0.03444958	DE
260	-0.018	-69.2307692308	0.026	0.16	0.007	921673	0.05685031	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.008	0	0.00	0.008	0.008	0.008	0
1713852900	0.008	0	0.00	0.008	0.008	0.008	0
1713766500	0.008	0	0.00	0.008	0.008	0.008	108695
1713507300	0.008	0	0.00	0.008	0.008	0.008	0
1713420900	0.008	0	0.00	0.008	0.008	0.008	0
1713334500	0.008	-0.001	-11.11	0.009	0.009	0.008	2565000
1713248100	0.009	0	0.00	0.009	0.009	0.009	1709436
1713161700	0.009	0	0.00	0.009	0.009	0.007	8076743
1712902500	0.009	0	0.00	0.009	0.009	0.009	0
1712816100	0.009	-0.001	-10.00	0.01	0.01	0.009	193933
1712729700	0.01	0	0.00	0.01	0.01	0.01	200000
1712643300	0.01	0	0.00	0.009	0.01	0.009	221605
1712553300	0.01	0	0.00	0.01	0.01	0.01	0
1712294100	0.01	0	0.00	0.01	0.01	0.01	0
1712207700	0.01	0	0.00	0.01	0.01	0.01	0
1712121300	0.01	0	0.00	0.01	0.01	0.01	0
1712034900	0.01	-0.0005	-4.76	0.0095	0.01	0.0095	123199
1711602900	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1711516500	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1711430100	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1711343700	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1711084500	0.0105	0.0005	5.00	0.0105	0.0105	0.0105	1693414
1710998100	0.01	0	0.00	0.0105	0.0105	0.01	1739540
1710911700	0.01	0	0.00	0.01	0.01	0.01	1000000
1710825300	0.01	-0.0015	-13.04	0.011	0.011	0.01	3802295
1710738900	0.0115	0.0005	4.55	0.011	0.012	0.011	4838738
1710479700	0.011	0	0.00	0.011	0.011	0.011	90000
1710393300	0.011	0	0.00	0.011	0.011	0.011	1223373
1710306900	0.011	0	0.00	0.011	0.011	0.011	150000
1710220500	0.011	0.001	10.00	0.009	0.011	0.009	1226291
1710134100	0.01	0	0.00	0.01	0.01	0.01	1397762
1709874900	0.01	0.001	11.11	0.01	0.01	0.01	100000
1709788500	0.009	0	0.00	0.009	0.009	0.009	653718
1709702100	0.009	-0.001	-10.00	0.009	0.009	0.009	39999
1709615700	0.01	0.001	11.11	0.01	0.01	0.01	45000
1709529300	0.009	0	0.00	0.009	0.009	0.009	73153
1709270100	0.009	0	0.00	0.009	0.011	0.009	3287508
1709183700	0.009	0	0.00	0.009	0.009	0.009	0
1709097300	0.009	0	0.00	0.009	0.01	0.009	5543319
1709010900	0.009	0	0.00	0.009	0.009	0.009	5555
1708924500	0.009	-0.001	-10.00	0.01	0.01	0.009	3331845
1708665300	0.01	0	0.00	0.01	0.01	0.01	0
1708578900	0.01	0.001	11.11	0.009	0.01	0.009	518978
1708492500	0.009	0	0.00	0.009	0.009	0.009	31022
1708406100	0.009	0	0.00	0.009	0.009	0.009	6945
1708319700	0.009	-0.001	-10.00	0.009	0.009	0.009	5100
1708060500	0.01	0	0.00	0.01	0.01	0.01	0
1707974100	0.01	0.001	11.11	0.01	0.01	0.01	5000
1707887700	0.009	-0.001	-10.00	0.009	0.009	0.009	18488
1707801300	0.01	-0.001	-9.09	0.01	0.01	0.01	639251
1707714900	0.011	0.002	22.22	0.01	0.011	0.01	1091660
1707455700	0.009	-0.001	-10.00	0.009	0.009	0.009	514108
1707369300	0.01	0	0.00	0.009	0.01	0.009	1722374
1707282900	0.01	0.001	11.11	0.01	0.01	0.01	5007
1707196500	0.009	0	0.00	0.009	0.009	0.009	0
1707110100	0.009	0	0.00	0.009	0.009	0.009	455751
1706850900	0.009	-0.0005	-5.26	0.009	0.009	0.009	2790692
1706764500	0.0095	0.0005	5.56	0.0095	0.0095	0.0095	2000000
1706678100	0.009	-0.001	-10.00	0.01	0.01	0.009	2051111
1706591700	0.01	0.001	11.11	0.009	0.01	0.009	2470179
1706505300	0.009	-0.001	-10.00	0.01	0.01	0.009	3110028
1706159700	0.01	-0.004	-28.57	0.012	0.012	0.008	19503304

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions