Nexsen Limited (ASX:NXN)
Australia · Delayed Price · Currency is AUD 0.1750
+0.0050 (2.94%)
At close: Mar 27, 2026
Nexsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 15,726 |
| Mar 26, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 1,266,454 |
| Mar 25, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 3.13% | 1,026,118 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 539,745 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 723,202 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 61,562 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.71% | 208,591 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 588,069 |
| Mar 17, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 698,011 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 152,534 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 150,719 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 7,859 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 17,534 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 284,111 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 515,489 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 190,015 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 528,418 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 115,472 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 209,244 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 233,016 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 556,260 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 240,771 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.23% | 275,514 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.05% | 154,763 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 230,603 |
| Feb 19, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 818,037 |
| Feb 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 6.06% | 207,512 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.35% | 67,173 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.55% | 441,333 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 215,938 |
| Feb 12, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 344,541 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 23,059 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 44,248 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 310,010 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 168,527 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 1,074,830 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,800 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 381,120 |
| Feb 2, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 465,357 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 312,213 |
| Jan 29, 2026 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | 10.00% | 674,800 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 132,570 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 421,572 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 41,517 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 346,267 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 209,297 |
| Jan 20, 2026 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 7.89% | 265,022 |
| Jan 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 181,476 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 101,647 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 151,534 |