Advertisement

U.S. Markets open in 4 hrs 44 mins

S&P Futures
6,009.00
+5.25(+0.09%)
Dow Futures
43,916.00
+6.00(+0.01%)
Nasdaq Futures
21,237.00
+12.25(+0.06%)
Russell 2000 Futures
2,399.50
+3.80(+0.16%)
Crude Oil
71.13
-1.23(-1.70%)
Gold
2,694.70
-11.10(-0.41%)

Nutritional Growth Solutions Ltd. (NGS.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0430

-0.0010

(-2.27%)

At close: 02:07PM AEDT

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	58,167
Nov 07, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	29,718
Nov 06, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	93,358
Nov 05, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	125,000
Nov 04, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	202,500
Nov 01, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	595,385
Oct 31, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	10,374
Oct 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 29, 2024	0.0440	0.0450	0.0410	0.0450	0.0450	306,299
Oct 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	2,277
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,742
Oct 24, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	1,476,667
Oct 23, 2024	0.0370	0.0420	0.0370	0.0400	0.0400	2,408,051
Oct 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 17, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	133,702
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Oct 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,666
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Oct 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,080
Oct 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Oct 04, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 03, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	239,345
Oct 02, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	161,549
Oct 01, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	296,864
Sep 27, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	26,044
Sep 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 25, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	1,000,621
Sep 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	15,000
Sep 23, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	101,234
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	83,400
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	110,732
Sep 16, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	76,767
Sep 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	460,000
Sep 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	933
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,999
Sep 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 09, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Sep 06, 2024	0.0280	0.0330	0.0250	0.0330	0.0330	28,103
Sep 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 03, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 02, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	535,652
Aug 30, 2024	0.0280	0.0310	0.0280	0.0310	0.0310	24,360
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17
Aug 28, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	122,848
Aug 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	6,000
Aug 15, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	50,000
Aug 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 09, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	460,000
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	125,000
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,926
Aug 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	755,661
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,626
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,427,519
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,888
Jul 17, 2024	0.0400	0.0600	0.0300	0.0300	0.0300	1,947,782
Jul 16, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	5,475,259
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jul 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	196,052
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	145,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	447,433
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	532,880
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	987,806
Jul 05, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,259,637
Jul 04, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	284,340
Jul 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	96,000
Jul 02, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	358,372
Jul 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,188
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,500
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,643
Jun 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	44,666
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	176,140
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,009.00+5.25(+0.09%)

Dow Futures43,916.00+6.00(+0.01%)

Nasdaq Futures21,237.00+12.25(+0.06%)

Russell 2000 Futures2,399.50+3.80(+0.16%)

Crude Oil71.13-1.23(-1.70%)

Gold2,694.70-11.10(-0.41%)

Nutritional Growth Solutions Ltd. (NGS.AX)

S&P Futures
6,009.00
+5.25(+0.09%)

Dow Futures
43,916.00
+6.00(+0.01%)

Nasdaq Futures
21,237.00
+12.25(+0.06%)

Russell 2000 Futures
2,399.50
+3.80(+0.16%)

Crude Oil
71.13
-1.23(-1.70%)

Gold
2,694.70
-11.10(-0.41%)