N1 Holdings Limited (ASX:N1H)
Australia · Delayed Price · Currency is AUD 0.1250
-0.0100 (-7.41%)
Aug 11, 2026, 1:41 PM AEST
N1 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 8,847 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,000 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,000 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 94,806 |
| Aug 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 100,000 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 50.00% | 6,000 |
| Jul 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,008 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 1,314 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 49,995 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 5 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 77,321 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,679 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 6,000 |
| May 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -25.00% | 33,061 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 11,508 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 15,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 56,169 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,000 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 50,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,714 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 87 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30 |