Nsx Limited Historical Data - NSX | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Nsx Limited (NSX)
Nsx Limited (NSX) Historical

Nsx Limited (NSX)

0.019

0.00

(0.00%)

Closed March 25 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	5.55555555556	0.018	0.019	0.018	10500	0.01861905	DE
4	0.002	11.7647058824	0.017	0.02	0.016	132823	0.01843942	DE
12	-0.004	-17.3913043478	0.023	0.024	0.016	84366	0.01886345	DE
26	0	0	0.019	0.042	0.016	178460	0.02597473	DE
52	-0.005	-20.8333333333	0.024	0.042	0.011	155566	0.0235373	DE
156	-0.043	-69.3548387097	0.062	0.08	0.011	129502	0.039078	DE
260	-0.101	-84.1666666667	0.12	0.42	0.011	251860	0.15698656	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742793300	0.019	0	0.00	0.019	0.019	0.019	0
1742534100	0.019	0	0.00	0.019	0.019	0.019	0
1742447700	0.019	0	0.00	0.019	0.019	0.019	0
1742361300	0.019	0.001	5.56	0.019	0.019	0.019	13000
1742274900	0.018	0	0.00	0.018	0.018	0.018	0
1742188500	0.018	0.002	12.50	0.018	0.018	0.018	8000
1741929300	0.016	0	0.00	0.016	0.016	0.016	0
1741842900	0.016	0	0.00	0.016	0.016	0.016	0
1741756500	0.016	0	0.00	0.016	0.016	0.016	0
1741670100	0.016	0	0.00	0.016	0.016	0.016	0
1741583700	0.016	0	0.00	0.016	0.016	0.016	0
1741324500	0.016	0	0.00	0.016	0.016	0.016	0
1741238100	0.016	-0.001	-5.88	0.016	0.016	0.016	4500
1741151700	0.017	0	0.00	0.017	0.017	0.017	301789
1741065300	0.017	0	0.00	0.017	0.017	0.017	0
1740978900	0.017	0	0.00	0.017	0.017	0.017	0
1740719700	0.017	0	0.00	0.017	0.017	0.017	36666
1740633300	0.017	-0.003	-15.00	0.017	0.017	0.017	30000
1740546900	0.02	0	0.00	0.02	0.02	0.02	0
1740460500	0.02	0.003	17.65	0.02	0.02	0.02	500000
1740374100	0.017	0	0.00	0.017	0.018	0.017	168628
1740114900	0.017	0	0.00	0.017	0.017	0.017	99998
1740028500	0.017	0	0.00	0.017	0.017	0.017	11000
1739942100	0.017	-0.003	-15.00	0.017	0.017	0.017	120000
1739855700	0.02	0	0.00	0.02	0.02	0.02	0
1739769300	0.02	0	0.00	0.02	0.02	0.02	99
1739510100	0.02	0	0.00	0.02	0.02	0.02	0
1739423700	0.02	0	0.00	0.02	0.02	0.02	0
1739337300	0.02	0	0.00	0.02	0.02	0.02	0
1739250900	0.02	0	0.00	0.02	0.02	0.02	0
1739164500	0.02	0	0.00	0.02	0.02	0.02	0
1738905300	0.02	0	0.00	0.02	0.02	0.02	5441
1738818900	0.02	0	0.00	0.02	0.02	0.02	11123
1738732500	0.02	0	0.00	0.02	0.02	0.02	0
1738646100	0.02	0	0.00	0.02	0.02	0.02	0
1738559700	0.02	0	0.00	0.02	0.02	0.02	0
1738300500	0.02	0	0.00	0.02	0.02	0.02	0
1738214100	0.02	0	0.00	0.02	0.02	0.02	0
1738127700	0.02	0	0.00	0.02	0.02	0.02	0
1738041300	0.02	0	0.00	0.02	0.02	0.02	3000
1737695700	0.02	0	0.00	0.02	0.02	0.02	0
1737609300	0.02	0	0.00	0.02	0.02	0.02	0
1737522900	0.02	0	0.00	0.02	0.02	0.02	0
1737436500	0.02	0	0.00	0.02	0.02	0.02	0
1737350100	0.02	0	0.00	0.02	0.02	0.02	0
1737090900	0.02	-0.002	-9.09	0.023	0.023	0.02	25000
1737004500	0.022	0	0.00	0.022	0.022	0.022	0
1736918100	0.022	0	0.00	0.022	0.022	0.022	0
1736831700	0.022	0	0.00	0.022	0.022	0.022	0
1736745300	0.022	0	0.00	0.022	0.022	0.022	0
1736486100	0.022	0	0.00	0.022	0.022	0.022	0
1736399700	0.022	0	0.00	0.022	0.022	0.022	0
1736313300	0.022	0	0.00	0.023	0.023	0.022	9523
1736226900	0.022	0	0.00	0.022	0.022	0.022	0
1736140500	0.022	-0.001	-4.35	0.023	0.024	0.022	255164
1735881300	0.023	0	0.00	0.023	0.023	0.023	0
1735794900	0.023	0	0.00	0.023	0.023	0.023	0
1735622100	0.023	0	0.00	0.023	0.023	0.023	0
1735535700	0.023	-0.002	-8.00	0.023	0.023	0.023	15
1735513200	0.025	0	0.00	0.025	0.025	0.025	0

Harvest C S I China Sove...

Bank Of America

Blockchain Cuties Universe Gover

Cheesecake Factory

StageZero Life Sciences

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