NSX Limited (ASX:NSX)
Australia · Delayed Price · Currency is AUD 0.0390
0.00 (0.00%)
Sep 5, 2025, 3:53 PM AEST
NSX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 77,715 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 900,000 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 229,957 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,600 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Aug 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 120,000 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 123 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 110,020 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 20 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 5,133 |
| Aug 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 133 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,702 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 3,404 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 286,435 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 36,293 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 139,430 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 117,095 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 272,858 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 1,137,000 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.76% | 3,126,493 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 877,742 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 208,846 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,173 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,173 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,787,143 |
| Jul 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 232,457 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 542,830 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 301,649 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 2,330,000 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 39,596 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 583,829 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 292,704 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 200,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 200 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 11,138 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,103 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 10,000 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |