Next Science Limited Historical Data - NXS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Next Science Limited (NXS)
Next Science Limited (NXS) Historical

Next Science Limited (NXS)

0.32

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-23.8095238095	0.42	0.5	0.31	413835	0.3914312	DE
4	-0.025	-7.24637681159	0.345	0.5	0.31	195117	0.38348243	DE
12	-0.025	-7.24637681159	0.345	0.5	0.285	131288	0.36454841	DE
26	0.08	33.3333333333	0.24	0.5	0.18	223057	0.29545835	DE
52	-0.395	-55.2447552448	0.715	0.745	0.18	193278	0.35981912	DE
156	-1.68	-84	2	2.06	0.18	136224	0.80050328	DE
260	-3.17	-90.8309455587	3.49	4.73	0.18	174038	1.53558456	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.32	-0.09	-21.95	0.38	0.38	0.31	877171
1713852900	0.4099999	-0.01	-2.38	0.425	0.43	0.4	195607
1713766500	0.42	-0.015	-3.45	0.43	0.43	0.415	116519
1713507300	0.435	-0.035	-7.45	0.47	0.47	0.4099999	383845
1713420900	0.47	0.055	13.25	0.42	0.5	0.4099999	496033
1713334500	0.415	0.035	9.21	0.4	0.44	0.39	302807
1713248100	0.38	0.025	7.04	0.375	0.4	0.36	259169
1713161700	0.355	0.015	4.41	0.335	0.355	0.335	125473
1712902500	0.34	0	0.00	0.34	0.35	0.34	21155
1712816100	0.34	0	0.00	0.3449999	0.3449999	0.34	5446
1712729700	0.34	0	0.00	0.3449999	0.35	0.34	80853
1712643300	0.34	-0.01	-2.86	0.34	0.35	0.335	54592
1712553300	0.35	0	0.00	0.35	0.35	0.35	0
1712294100	0.35	-0.005	-1.41	0.355	0.355	0.35	46164
1712207700	0.355	0	0.00	0.355	0.355	0.355	32221
1712121300	0.355	0	0.00	0.35	0.355	0.35	38808
1712034900	0.355	0.03	9.23	0.335	0.36	0.315	184701
1711602900	0.325	-0.015	-4.41	0.3449999	0.3449999	0.315	96425
1711516500	0.34	-0.017	-4.76	0.355	0.355	0.34	64481
1711430100	0.357	-0.013	-3.51	0.375	0.375	0.357	65429
1711343700	0.37	-0.005	-1.33	0.38	0.38	0.37	11768
1711084500	0.375	0.005	1.35	0.365	0.375	0.365	18359
1710998100	0.37	-0.005	-1.33	0.36	0.37	0.355	24496
1710911700	0.375	0.01	2.74	0.35	0.375	0.35	9471
1710825300	0.365	-0.02	-5.19	0.38	0.38	0.36	65838
1710738900	0.385	0.005	1.32	0.38	0.385	0.38	14540
1710479700	0.38	-0.005	-1.30	0.38	0.38	0.37	136787
1710393300	0.385	0.005	1.32	0.385	0.385	0.385	3058
1710306900	0.38	0.01	2.70	0.37	0.385	0.37	146079
1710220500	0.37	0.005	1.37	0.365	0.38	0.35	280637
1710134100	0.365	-0.005	-1.35	0.355	0.365	0.355	21728
1709874900	0.37	0	0.00	0.37	0.38	0.35	139983
1709788500	0.37	-0.005	-1.33	0.375	0.375	0.37	37027
1709702100	0.375	0	0.00	0.365	0.38	0.36	52542
1709615700	0.375	0.015	4.17	0.37	0.375	0.36	78841
1709529300	0.36	0.0150001	4.35	0.34	0.36	0.335	68008
1709270100	0.3449999	0.0249999	7.81	0.32	0.3449999	0.32	62138
1709183700	0.32	0	0.00	0.31	0.33	0.31	135685
1709097300	0.32	-0.025	-7.25	0.35	0.35	0.2849999	256155
1709010900	0.3449999	-0.015	-4.17	0.35	0.38	0.34	211152
1708924500	0.36	0.0075	2.13	0.35	0.365	0.35	58922
1708665300	0.3525	0.0025	0.71	0.35	0.355	0.35	34530
1708578900	0.35	0.0050001	1.45	0.35	0.36	0.34	31068
1708492500	0.3449999	-0.01	-2.82	0.355	0.355	0.34	160406
1708406100	0.355	-0.005	-1.39	0.36	0.36	0.3449999	152269
1708319700	0.36	0	0.00	0.355	0.365	0.355	158251
1708060500	0.36	0.035	10.77	0.325	0.36	0.325	131504
1707974100	0.325	0	0.00	0.325	0.325	0.325	0
1707887700	0.325	-0.015	-4.41	0.33	0.33	0.315	16277
1707801300	0.34	0.01	3.03	0.335	0.34	0.32	54921
1707714900	0.33	0	0.00	0.33	0.335	0.32	344227
1707455700	0.33	0.005	1.54	0.32	0.335	0.31	235833
1707369300	0.325	0	0.00	0.33	0.33	0.325	5158
1707282900	0.325	0.005	1.56	0.33	0.33	0.325	10579
1707196500	0.32	0	0.00	0.32	0.32	0.32	13456
1707110100	0.32	-0.025	-7.25	0.355	0.355	0.32	92200
1706850900	0.3449999	0	0.00	0.34	0.355	0.32	598439
1706764500	0.3449999	0.0149999	4.55	0.3449999	0.3474999	0.34	32894
1706678100	0.33	-0.025	-7.04	0.35	0.355	0.315	292928
1706591700	0.355	0.045	14.52	0.305	0.365	0.305	558247
1706505300	0.31	-0.035	-10.14	0.34	0.34	0.31	136887
1706159700	0.3449999	0.0099999	2.99	0.3425	0.3449999	0.325	24357

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