ASX:NEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.96	0.96	0.94	0.94	0.94	-	6,385,398
May 18, 2026	0.96	0.96	0.93	0.94	0.94	-1.05%	6,676,461
May 15, 2026	0.96	0.96	0.94	0.95	0.95	1.06%	3,085,803
May 14, 2026	0.96	0.97	0.93	0.94	0.94	-2.08%	3,425,348
May 13, 2026	0.96	0.97	0.95	0.96	0.96	-	4,956,081
May 12, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	5,230,058
May 11, 2026	0.96	0.98	0.96	0.97	0.97	-	3,039,780
May 8, 2026	0.95	0.97	0.94	0.97	0.97	1.57%	2,452,517
May 7, 2026	0.96	0.97	0.93	0.96	0.96	-	5,051,584
May 6, 2026	0.94	0.96	0.92	0.96	0.96	3.80%	4,170,412
May 5, 2026	0.93	0.97	0.92	0.92	0.92	-1.60%	5,990,917
May 4, 2026	0.94	0.95	0.93	0.94	0.94	-	3,090,568
May 1, 2026	0.95	0.96	0.92	0.94	0.94	-1.58%	3,603,963
Apr 30, 2026	0.95	0.96	0.94	0.95	0.95	-	3,090,234
Apr 29, 2026	0.92	0.98	0.92	0.95	0.95	2.15%	11,935,950
Apr 28, 2026	0.93	0.93	0.92	0.93	0.93	-0.53%	2,241,789
Apr 27, 2026	0.94	0.95	0.93	0.94	0.94	-	1,958,406
Apr 24, 2026	0.96	0.96	0.92	0.94	0.94	-1.06%	6,312,485
Apr 23, 2026	0.97	0.97	0.94	0.95	0.95	-2.58%	6,553,702
Apr 22, 2026	0.98	0.99	0.97	0.97	0.97	-1.52%	3,495,506
Apr 21, 2026	0.98	0.99	0.98	0.99	0.99	0.51%	2,317,279
Apr 20, 2026	1.00	1.00	0.98	0.98	0.98	-1.01%	8,319,957
Apr 17, 2026	0.99	1.02	0.99	0.99	0.99	-1.49%	5,124,862
Apr 16, 2026	1.00	1.01	0.98	1.01	1.01	2.03%	2,063,582
Apr 15, 2026	1.02	1.02	0.99	0.99	0.99	-1.99%	3,020,821
Apr 14, 2026	1.03	1.03	1.00	1.01	1.01	-	7,172,598
Apr 13, 2026	1.02	1.02	1.00	1.01	1.01	-0.99%	3,066,363
Apr 10, 2026	1.02	1.02	1.01	1.02	1.02	-0.49%	4,904,119
Apr 9, 2026	1.01	1.03	1.00	1.02	1.02	0.99%	6,429,026
Apr 8, 2026	1.00	1.02	1.00	1.01	1.01	2.02%	7,572,815
Apr 7, 2026	0.98	1.00	0.98	0.99	0.99	2.59%	4,959,910
Apr 2, 2026	0.96	0.98	0.96	0.97	0.97	-0.52%	5,771,387
Apr 1, 2026	0.97	0.98	0.95	0.97	0.97	2.11%	5,850,164
Mar 31, 2026	0.93	0.96	0.91	0.95	0.95	2.70%	9,001,199
Mar 30, 2026	0.89	0.93	0.89	0.93	0.93	2.78%	4,402,481
Mar 27, 2026	0.88	0.91	0.88	0.90	0.90	1.12%	3,881,400
Mar 26, 2026	0.89	0.90	0.88	0.89	0.89	0.56%	5,183,481
Mar 25, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	4,061,472
Mar 24, 2026	0.89	0.89	0.87	0.88	0.88	-	5,098,192
Mar 23, 2026	0.87	0.89	0.86	0.88	0.88	-0.57%	6,419,638
Mar 20, 2026	0.86	0.89	0.85	0.88	0.88	2.92%	13,750,800
Mar 19, 2026	0.85	0.86	0.85	0.86	0.86	-1.16%	4,545,236
Mar 18, 2026	0.86	0.88	0.85	0.87	0.87	1.76%	5,299,393
Mar 17, 2026	0.86	0.87	0.85	0.85	0.85	-	4,786,027
Mar 16, 2026	0.84	0.86	0.84	0.85	0.85	-1.16%	4,715,918
Mar 13, 2026	0.86	0.87	0.85	0.86	0.86	-	6,095,093
Mar 12, 2026	0.91	0.91	0.86	0.86	0.86	-4.97%	10,196,170
Mar 11, 2026	0.93	0.94	0.90	0.91	0.91	-1.63%	7,376,375
Mar 10, 2026	0.94	0.95	0.92	0.92	0.92	-1.60%	5,823,475
Mar 9, 2026	0.94	0.95	0.92	0.94	0.94	-6.97%	7,209,202