Nexsen Limited (ASX:NXN)
Australia · Delayed Price · Currency is AUD 0.1850
+0.0050 (2.78%)
Last updated: Sep 11, 2026, 11:41 AM AEST
Nexsen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 156,291 |
| Sep 9, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 180,422 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 34,354 |
| Sep 7, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -5.26% | 16,564 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 116,662 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 171,345 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 100,011 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 92,576 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 84,964 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 272,170 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 38,863 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 45,385 |
| Aug 24, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 131,320 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.90% | 15,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 223,786 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 72,706 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 21,521 |
| Aug 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 64,543 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 454,806 |
| Aug 7, 2026 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -7.37% | 569,512 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.06% | 794 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Aug 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 21,169 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 160,705 |
| Jul 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 87,587 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -11.11% | 1,132,905 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 13,500 |
| Jul 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 30,157 |
| Jul 24, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 174,785 |
| Jul 23, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 202,503 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 376 |
| Jul 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 8,555 |
| Jul 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 60,704 |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 39,569 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 13,742 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -8.62% | 119,268 |
| Jul 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 38,900 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 83,290 |
| Jul 9, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -15.15% | 148,138 |
| Jul 8, 2026 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 15.79% | 423,534 |
| Jul 7, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 176,738 |
| Jul 6, 2026 | 0.30 | 0.35 | 0.27 | 0.27 | 0.27 | -13.11% | 830,311 |
| Jul 3, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 15.09% | 327,401 |
| Jul 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 200,610 |
| Jul 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 20,338 |
| Jun 30, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 466,044 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 170,776 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 110,322 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 82,498 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 102,158 |