Nexted Group Ltd (NXD)

Sydney

Currency in AUD

Disclaimer

0.765

+0.045(+6.25%)

Closed01/12

Day's Range

0.740

0.765

52 wk Range

0.615

1.855

NXD Historical Data

Get free historical data for NXD. You'll find the closing price, open, high, low, change and %change of the Nexted Group Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

02/11/2023 - 02/12/2023

Date	Price	Open	High	Low	Vol.	Change %
01/12/2023	0.765	0.740	0.765	0.740	5.44K	+6.25%
29/11/2023	0.720	0.700	0.770	0.700	331.07K	+0.70%
28/11/2023	0.715	0.710	0.740	0.675	179.18K	+1.42%
27/11/2023	0.705	0.710	0.710	0.650	169.54K	+3.68%
24/11/2023	0.680	0.625	0.685	0.625	159.16K	+9.68%
23/11/2023	0.620	0.645	0.680	0.620	33.70K	-4.62%
22/11/2023	0.650	0.635	0.650	0.635	378.95K	+4.84%
21/11/2023	0.620	0.635	0.635	0.620	116.59K	-2.36%
20/11/2023	0.635	0.635	0.645	0.615	153.23K	-3.05%
17/11/2023	0.655	0.665	0.665	0.645	103.71K	-1.50%
16/11/2023	0.665	0.685	0.685	0.665	80.26K	-5.00%
15/11/2023	0.700	0.700	0.720	0.660	221.65K	0.00%
14/11/2023	0.700	0.730	0.740	0.700	139.03K	-3.45%
13/11/2023	0.725	0.735	0.750	0.725	3.70K	-5.84%
10/11/2023	0.770	0.760	0.785	0.735	193.21K	-1.28%
09/11/2023	0.780	0.775	0.780	0.760	11.03K	-1.89%
07/11/2023	0.795	0.795	0.805	0.765	80.58K	+0.63%
06/11/2023	0.790	0.785	0.795	0.755	179.69K	0.00%
03/11/2023	0.790	0.790	0.795	0.755	218.73K	0.00%
02/11/2023	0.790	0.785	0.800	0.755	120.48K	-1.25%

Highest

0.805

Change %

-4.375

Average

0.713

Difference

0.190

Lowest

0.615

Markets

S&P/ASX 200

7,073.20

-14.10

-0.20%

ASX 200 Futures

7,156.50

+62.5

+0.88%

ASX All Ordinaries

7,285.10

-12.60

-0.17%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

China A50 Futures

11,633.00

+35.0

+0.30%

Dollar Index

103.125

-0.303

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.61	-0.82%	29.45M
Santos	6.90	-0.14%	14.99M
Woodside Energy	30.84	-0.52%	9.50M
BHP Group Ltd	46.34	+0.09%	4.03M
Commonwealth Bank Australia	104.19	-0.45%	1.78M
CSL	262.86	+0.24%	681.00K
Macquarie	167.79	-0.75%	634.23K

Name	Last	Chg. %	Vol.
Tali Digital Ltd	0.002	+100.00%	1.00K
Arrow Minerals	0.002	+50.00%	500.00K
8I Holdings Ltd	0.014	+40.00%	8.28K
Hubify	0.021	+40.00%	356.17K
Simble Solutions	0.004	+33.33%	100.00K
Perpetual Resources Ltd	0.016	+33.33%	601.13K
Western Mines Group	0.28	+33.33%	439.70K

Name	Last	Chg. %	Vol.
Cyclone Metals	0.001	-50.00%	6.35M
Discovex Resources	0.001	-50.00%	200.00K
Sihayo Gold	0.001	-50.00%	216.08K
Newpeak Metals	0.02	-28.57%	1.52M
Intra Energy Corporation	0.003	-25.00%	180.00K
YPB Group Ltd	0.002	-25.00%	7.23K
Shekel Brainweigh	0.08	-20.00%	42.85K

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	30.84	-0.52%	9.50M
BHP Group Ltd	46.34	+0.09%	4.03M
Pilbara Minerals Ltd	3.61	-0.82%	29.45M
Cooper Metals	0.44	+1.15%	7.07M
Newmont DRC	60.78	+0.93%	816.83K

Popular Searches

Please try another search

Nexted Group Ltd (NXD)

NXD Historical Data

Trending Stocks