Advertisement

U.S. markets open in 7 hours 45 minutes

S&P Futures
6,037.75
-0.50(-0.01%)
Dow Futures
44,984.00
+33.00(+0.07%)
Nasdaq Futures
20,968.25
-25.25(-0.12%)
Russell 2000 Futures
2,436.70
+4.30(+0.18%)
Crude Oil
68.79
+0.02(+0.03%)
Gold
2,643.40
+22.10(+0.84%)

NickelSearch Limited (NIS.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0120

-0.0010

(-7.69%)

At close: 01:21PM AEDT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,545,150
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	70,000
Nov 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,127,016
Nov 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 21, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	146,034
Nov 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	728,007
Nov 19, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,901,925
Nov 18, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	117,006
Nov 15, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	245,600
Nov 14, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	2,825,476
Nov 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	75,729
Nov 12, 2024	0.0135	0.0150	0.0130	0.0140	0.0140	4,821,631
Nov 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	583,022
Nov 08, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	6,047,351
Nov 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	452,439
Nov 06, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	673,984
Nov 05, 2024	0.0140	0.0150	0.0130	0.0140	0.0140	5,847,378
Nov 04, 2024	0.0130	0.0130	0.0125	0.0130	0.0130	4,616,610
Nov 01, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	2,484,688
Oct 31, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	871,962
Oct 30, 2024	0.0140	0.0145	0.0140	0.0145	0.0145	1,025,044
Oct 29, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	416,574
Oct 28, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	544,734
Oct 25, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,407,906
Oct 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	92,089
Oct 23, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	1,946,401
Oct 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,438,174
Oct 21, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	576,933
Oct 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	490,631
Oct 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	15,909
Oct 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	359,105
Oct 15, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	10,946,286
Oct 14, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	722,615
Oct 11, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	6,093,102
Oct 10, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	105,623
Oct 09, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	916,198
Oct 08, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	748,394
Oct 07, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,243,619
Oct 04, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,494,638
Oct 03, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	3,459,034
Oct 02, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,449,911
Oct 01, 2024	0.0190	0.0210	0.0160	0.0170	0.0170	13,325,295
Sep 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 27, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,132,881
Sep 26, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	216,941
Sep 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,116,491
Sep 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	746,590
Sep 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,508
Sep 20, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	1,160,114
Sep 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	591,351
Sep 18, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	172,007
Sep 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,089,640
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	902,392
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 12, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	150,000
Sep 11, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	177,625
Sep 10, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	1,562,705
Sep 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	451,515
Sep 06, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	606,273
Sep 05, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	954,288
Sep 04, 2024	0.0162	0.0181	0.0162	0.0162	0.0162	1,166,118
Sep 03, 2024	0.0191	0.0191	0.0152	0.0172	0.0172	2,479,529
Sep 02, 2024	0.0200	0.0200	0.0181	0.0200	0.0200	531,530
Aug 30, 2024	0.0191	0.0191	0.0181	0.0191	0.0191	1,331,611
Aug 29, 2024	0.0191	0.0200	0.0172	0.0172	0.0172	2,783,156
Aug 28, 2024	0.0286	0.0295	0.0191	0.0200	0.0200	20,817,821
Aug 27, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	237,228
Aug 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	112,030
Aug 20, 2024	0.0170	0.0200	0.0170	0.0190	0.0190	343,213
Aug 19, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	287,869
Aug 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	292,500
Aug 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	39,926
Aug 14, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	719,771
Aug 13, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	359,655
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,127
Aug 09, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	82,500
Aug 08, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	498,341
Aug 07, 2024	0.0170	0.0190	0.0170	0.0180	0.0180	1,108,271
Aug 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	35,871
Aug 05, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	623,787
Aug 02, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	173,333
Aug 01, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	875,152
Jul 31, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	307,430
Jul 30, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	548,769
Jul 29, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	194,017
Jul 26, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	1,086,211
Jul 25, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	1,287,556
Jul 24, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	1,056,796
Jul 23, 2024	0.0200	0.0200	0.0180	0.0190	0.0190	2,349,723
Jul 22, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,173,196
Jul 19, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	466,910
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jul 17, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	309,000
Jul 16, 2024	0.0240	0.0280	0.0220	0.0260	0.0260	2,366,267
Jul 15, 2024	0.0190	0.0240	0.0190	0.0240	0.0240	1,308,396
Jul 12, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	25,971
Jul 11, 2024	0.0200	0.0200	0.0170	0.0190	0.0190	477,093
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,037.75-0.50(-0.01%)

Dow Futures44,984.00+33.00(+0.07%)

Nasdaq Futures20,968.25-25.25(-0.12%)

Russell 2000 Futures2,436.70+4.30(+0.18%)

Crude Oil68.79+0.02(+0.03%)

Gold2,643.40+22.10(+0.84%)

NickelSearch Limited (NIS.AX)

S&P Futures
6,037.75
-0.50(-0.01%)

Dow Futures
44,984.00
+33.00(+0.07%)

Nasdaq Futures
20,968.25
-25.25(-0.12%)

Russell 2000 Futures
2,436.70
+4.30(+0.18%)

Crude Oil
68.79
+0.02(+0.03%)

Gold
2,643.40
+22.10(+0.84%)