Nexsen Limited (ASX:NXN)
Australia · Delayed Price · Currency is AUD 0.1850
+0.0050 (2.78%)
At close: May 12, 2026
Nexsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,866,746 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 40,008 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 79,901 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 145,032 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 157,939 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 109,333 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 42,115 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 218,567 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 251,426 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 995,465 |
| Apr 27, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.22% | 546,430 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 18,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 142,278 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 697,275 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 261,042 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 665,443 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 58,678 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 614,314 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 1,084,367 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 249,378 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 204,928 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 247,947 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 340,060 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 269,218 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 246,361 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 358,617 |
| Apr 1, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 866,582 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 9.09% | 1,675,652 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 517,516 |
| 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 |