NEA

Nearmap Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Nearmap Ltd NEA Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.01 0.5% 2.03 02:10:43
Open Price Low Price High Price Close Price Prev Close
2.01 1.975 2.04 2.03 2.02
more quote information »

NEA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.942.041.881.922,735,3080.094.64%
1 Month2.172.201.882.002,917,242-0.14-6.45%
3 Months1.862.331.832.062,431,9520.179.14%
6 Months2.182.381.621.972,916,509-0.15-6.88%
1 Year2.322.791.622.173,365,214-0.29-12.5%
3 Years1.764.290.832.213,772,0250.2715.34%
5 Years0.5354.290.491.962,731,6731.50279.44%

NEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2.03 0.01 0.5% 2.01 2.04 1.975 2,105,243
Sep 23 2021 2.02 0.07 3.32% 1.97 2.03 1.97 2,257,090
Sep 22 2021 1.955 0.04 2.09% 1.905 1.96 1.90 1,962,292
Sep 21 2021 1.915 0.03 1.32% 1.88 1.92 1.88 2,534,945
Sep 20 2021 1.89 -0.05 -2.33% 1.94 1.95 1.885 3,100,120
Sep 17 2021 1.935 0.03 1.57% 1.90 1.955 1.895 2,438,583
Sep 16 2021 1.905 -0.02 -0.78% 1.94 1.9475 1.895 3,937,324
Sep 15 2021 1.92 -0.03 -1.29% 1.94 1.95 1.915 1,868,602
Sep 14 2021 1.945 -0.05 -2.26% 1.975 1.99 1.93 1,728,368
Sep 13 2021 1.99 0.07 3.65% 1.92 1.99 1.915 2,077,871
Sep 10 2021 1.92 0.00 0.26% 1.925 1.955 1.91 2,865,391
Sep 09 2021 1.915 -0.09 -4.25% 1.99 2.01 1.915 3,406,008
Sep 08 2021 2.00 -0.04 -1.96% 2.04 2.05 1.995 3,502,299
Sep 07 2021 2.04 -0.06 -2.86% 2.10 2.12 2.03 9,711,693
Sep 06 2021 2.10 0.04 1.94% 2.05 2.12 2.045 2,421,233
Sep 03 2021 2.06 -0.04 -1.9% 2.12 2.13 2.05 1,629,075
Sep 02 2021 2.10 -0.01 -0.24% 2.11 2.135 2.09 1,298,794
Sep 01 2021 2.105 -0.01 -0.47% 2.09 2.13 2.06 2,270,083
Aug 31 2021 2.115 0.05 2.17% 2.07 2.13 2.07 2,544,205
Aug 30 2021 2.07 -0.02 -0.96% 2.13 2.14 2.04 6,464,628
Aug 27 2021 2.09 -0.07 -3.24% 2.15 2.165 2.08 1,326,485
Aug 26 2021 2.16 -0.04 -1.82% 2.17 2.20 2.15 1,735,501
Aug 25 2021 2.20 0.06 2.56% 2.17 2.26 2.17 2,826,021
See More Historical Prices ยป
Your Recent History
ASX
NEA
Nearmap
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210925 13:10:44