Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

NXS Next Science Limited

0.32

-0.09 (-21.95%)

Apr 24 2024 - Closed

Delayed by 20 minutes

NXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.41	-0.01	-2.38%	0.425	0.43	0.40	195,607
Apr 22 2024	0.42	-0.015	-3.45%	0.43	0.43	0.415	116,519
Apr 19 2024	0.435	-0.035	-7.45%	0.47	0.47	0.41	383,845
Apr 18 2024	0.47	0.055	13.25%	0.42	0.50	0.41	496,033
Apr 17 2024	0.415	0.035	9.21%	0.40	0.44	0.39	302,807
Apr 16 2024	0.38	0.025	7.04%	0.375	0.40	0.36	259,169
Apr 15 2024	0.355	0.015	4.41%	0.335	0.355	0.335	125,473
Apr 12 2024	0.34	0.00	0.00%	0.34	0.35	0.34	21,155
Apr 11 2024	0.34	0.00	0.00%	0.345	0.345	0.34	5,446
Apr 10 2024	0.34	0.00	0.00%	0.345	0.35	0.34	80,853
Apr 09 2024	0.34	-0.01	-2.86%	0.34	0.35	0.335	54,592
Apr 08 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0.00
Apr 05 2024	0.35	-0.005	-1.41%	0.355	0.355	0.35	46,164
Apr 04 2024	0.355	0.00	0.00%	0.355	0.355	0.355	32,221
Apr 03 2024	0.355	0.00	0.00%	0.35	0.355	0.35	38,808
Apr 02 2024	0.355	0.03	9.23%	0.335	0.36	0.315	184,701
Mar 28 2024	0.325	-0.015	-4.41%	0.345	0.345	0.315	96,425
Mar 27 2024	0.34	-0.017	-4.76%	0.355	0.355	0.34	64,481
Mar 26 2024	0.357	-0.013	-3.51%	0.375	0.375	0.357	65,429
Mar 25 2024	0.37	-0.005	-1.33%	0.38	0.38	0.37	11,768
Mar 22 2024	0.375	0.005	1.35%	0.365	0.375	0.365	18,359
Mar 21 2024	0.37	-0.005	-1.33%	0.36	0.37	0.355	24,496
Mar 20 2024	0.375	0.01	2.74%	0.35	0.375	0.35	9,471
Mar 19 2024	0.365	-0.02	-5.19%	0.38	0.38	0.36	65,838
Mar 18 2024	0.385	0.005	1.32%	0.38	0.385	0.38	14,540
Mar 15 2024	0.38	-0.005	-1.30%	0.38	0.38	0.37	136,787
Mar 14 2024	0.385	0.005	1.32%	0.385	0.385	0.385	3,058
Mar 13 2024	0.38	0.01	2.70%	0.37	0.385	0.37	146,079
Mar 12 2024	0.37	0.005	1.37%	0.365	0.38	0.35	280,637
Mar 11 2024	0.365	-0.005	-1.35%	0.355	0.365	0.355	21,728
Mar 08 2024	0.37	0.00	0.00%	0.37	0.38	0.35	139,983
Mar 07 2024	0.37	-0.005	-1.33%	0.375	0.375	0.37	37,027
Mar 06 2024	0.375	0.00	0.00%	0.365	0.38	0.36	52,542
Mar 05 2024	0.375	0.015	4.17%	0.37	0.375	0.36	78,841
Mar 04 2024	0.36	0.015	4.35%	0.34	0.36	0.335	68,008
Mar 01 2024	0.345	0.025	7.81%	0.32	0.345	0.32	62,138
Feb 29 2024	0.32	0.00	0.00%	0.31	0.33	0.31	135,685
Feb 28 2024	0.32	-0.025	-7.25%	0.35	0.35	0.285	256,155
Feb 27 2024	0.345	-0.015	-4.17%	0.35	0.38	0.34	211,152
Feb 26 2024	0.36	0.0075	2.13%	0.35	0.365	0.35	58,922
Feb 23 2024	0.3525	0.0025	0.71%	0.35	0.355	0.35	34,530
Feb 22 2024	0.35	0.005	1.45%	0.35	0.36	0.34	31,068
Feb 21 2024	0.345	-0.01	-2.82%	0.355	0.355	0.34	160,406
Feb 20 2024	0.355	-0.005	-1.39%	0.36	0.36	0.345	152,269
Feb 19 2024	0.36	0.00	0.00%	0.355	0.365	0.355	158,251
Feb 16 2024	0.36	0.035	10.77%	0.325	0.36	0.325	131,504
Feb 15 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Feb 14 2024	0.325	-0.015	-4.41%	0.33	0.33	0.315	16,277
Feb 13 2024	0.34	0.01	3.03%	0.335	0.34	0.32	54,921
Feb 12 2024	0.33	0.00	0.00%	0.33	0.335	0.32	344,227
Feb 09 2024	0.33	0.005	1.54%	0.32	0.335	0.31	235,833
Feb 08 2024	0.325	0.00	0.00%	0.33	0.33	0.325	5,158
Feb 07 2024	0.325	0.005	1.56%	0.33	0.33	0.325	10,579
Feb 06 2024	0.32	0.00	0.00%	0.32	0.32	0.32	13,456
Feb 05 2024	0.32	-0.025	-7.25%	0.355	0.355	0.32	92,200
Feb 02 2024	0.345	0.00	0.00%	0.34	0.355	0.32	598,439
Feb 01 2024	0.345	0.015	4.55%	0.345	0.3475	0.34	32,894
Jan 31 2024	0.33	-0.025	-7.04%	0.35	0.355	0.315	292,928
Jan 30 2024	0.355	0.045	14.52%	0.305	0.365	0.305	558,247
Jan 29 2024	0.31	-0.035	-10.14%	0.34	0.34	0.31	136,887
Jan 25 2024	0.345	0.01	2.99%	0.3425	0.345	0.325	24,357

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