Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Nanollose Limited (NC6.AX)

Compare
0.0400
+0.0030
+(8.11%)
At close: 3:28:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.03700.04000.03700.04000.0400261,066
Apr 10, 20250.03700.03700.03700.03700.0370500,132
Apr 9, 20250.03200.03400.03200.03400.034020,000
Apr 8, 20250.03100.03100.03100.03100.0310-
Apr 7, 20250.04000.04000.03100.03100.0310387,043
Apr 4, 20250.04100.04100.04100.04100.0410190,208
Apr 3, 20250.03800.04200.03800.04200.0420290,807
Apr 2, 20250.03800.03800.03800.03800.038053,100
Apr 1, 20250.04000.04200.04000.04100.0410255,000
Mar 31, 20250.04000.04000.04000.04000.0400-
Mar 28, 20250.03900.04000.03900.04000.0400134,565
Mar 27, 20250.03700.03800.03600.03700.037046,456
Mar 26, 20250.03300.03700.03300.03700.0370559,000
Mar 25, 20250.03400.03400.03000.03100.0310152,047
Mar 24, 20250.04000.04000.02400.03000.03002,398,979
Mar 21, 20250.04300.04300.04000.04000.040010,103
Mar 20, 20250.04400.04400.04400.04400.044025,000
Mar 19, 20250.04300.04300.04300.04300.0430311,127
Mar 18, 20250.03800.04300.03800.04300.0430694,196
Mar 17, 20250.03500.03800.03500.03800.0380344,315
Mar 14, 20250.03600.03600.03400.03500.0350257,453
Mar 13, 20250.03300.03600.03300.03600.0360855,876
Mar 12, 20250.03500.03500.03000.03300.0330506,610
Mar 11, 20250.03200.03900.03200.03900.0390273,420
Mar 10, 20250.03000.03200.02900.03000.03001,023,823
Mar 7, 20250.02400.02800.02400.02800.0280482,233
Mar 6, 20250.02400.02600.02400.02600.0260621,740
Mar 5, 20250.02300.02400.02300.02400.0240118,027
Mar 4, 20250.02200.02300.02200.02300.0230202,121
Mar 3, 20250.02300.02300.02100.02300.0230535,337
Feb 28, 20250.02100.02500.01700.02000.02003,637,193
Feb 27, 20250.02000.02300.01900.02000.0200360,518
Feb 26, 20250.02100.02100.02000.02000.02001,792,608
Feb 25, 20250.01800.01900.01800.01900.0190645,509
Feb 24, 20250.01700.01700.01700.01700.0170150,000
Feb 21, 20250.01600.01600.01600.01600.016010,000
Feb 20, 20250.01800.01800.01800.01800.0180113,666
Feb 19, 20250.01600.01600.01600.01600.0160-
Feb 18, 20250.01600.01600.01600.01600.016025,000
Feb 17, 20250.01800.01800.01800.01800.0180-
Feb 14, 20250.01800.01800.01800.01800.0180-
Feb 13, 20250.01800.01800.01800.01800.0180201,570
Feb 12, 20250.01800.01800.01800.01800.01807,673
Feb 11, 20250.01800.01800.01800.01800.0180342,327
Feb 10, 20250.01900.01900.01900.01900.0190125
Feb 7, 20250.01900.01900.01900.01900.01903,209
Feb 6, 20250.01900.01900.01900.01900.0190-
Feb 5, 20250.01900.01900.01900.01900.0190100,000
Feb 4, 20250.01700.01700.01700.01700.0170-
Feb 3, 20250.01700.01700.01700.01700.0170-
Jan 31, 20250.01600.01700.01600.01700.017018,231
Jan 30, 20250.01600.01600.01600.01600.0160-
Jan 29, 20250.01600.01600.01600.01600.0160-
Jan 28, 20250.01700.01700.01600.01600.016050,000
Jan 24, 20250.01700.01700.01700.01700.017020,000
Jan 23, 20250.01600.01600.01600.01600.016057,374
Jan 22, 20250.01700.01700.01700.01700.017017,000
Jan 21, 20250.01600.01700.01600.01700.017028,000
Jan 20, 20250.01600.01600.01600.01600.0160230,000
Jan 17, 20250.01750.01750.01750.01750.0175-
Jan 16, 20250.01750.01750.01750.01750.0175-
Jan 15, 20250.01750.01750.01750.01750.0175264,857
Jan 14, 20250.01850.01850.01850.01850.0185-
Jan 13, 20250.01850.01850.01850.01850.0185-
Jan 10, 20250.01850.01850.01850.01850.018520,571
Jan 9, 20250.01750.01750.01750.01750.01751
Jan 8, 20250.01750.01750.01750.01750.0175116,879
Jan 7, 20250.01940.01940.01850.01850.018551,428
Jan 6, 20250.02000.02000.02000.02000.0200-
Jan 3, 20250.02000.02000.02000.02000.02001,135,501
Jan 2, 20250.01900.01900.01900.01900.0190-
Dec 31, 20240.01900.01900.01900.01900.0190-
Dec 30, 20240.01900.01900.01900.01900.0190-
Dec 27, 20240.01900.01900.01900.01900.0190-
Dec 24, 20240.01900.01900.01900.01900.0190-
Dec 23, 20240.01900.01900.01900.01900.0190126,444
Dec 20, 20240.01900.01900.01800.01900.0190313,547
Dec 19, 20240.01900.01900.01800.01900.0190205,214
Dec 18, 20240.01800.01900.01800.01900.0190324,439
Dec 17, 20240.01800.01800.01700.01700.0170674,032
Dec 16, 20240.02000.02100.01800.01800.01801,789,653
Dec 13, 20240.03100.03100.01700.01900.01901,799,079
Dec 12, 20240.03000.03000.03000.03000.0300-
Dec 11, 20240.02900.03000.02900.03000.0300108,333
Dec 10, 20240.02900.02900.02900.02900.029074,185
Dec 9, 20240.02800.02900.02800.02900.0290344,678
Dec 6, 20240.02700.03200.02700.03100.031045,070
Dec 5, 20240.03000.03100.03000.03100.031057,103
Dec 4, 20240.02900.03000.02900.03000.0300275,986
Dec 3, 20240.02600.02900.02600.02900.029026,732
Dec 2, 20240.01800.02200.01800.02200.0220999,557
Nov 29, 20240.01800.01900.01800.01900.0190273,406
Nov 28, 20240.01700.01700.01700.01700.0170-
Nov 27, 20240.01700.01700.01700.01700.0170-
Nov 26, 20240.01800.01800.01700.01700.017040,000
Nov 25, 20240.01800.01800.01800.01800.018080,000
Nov 22, 20240.01700.01700.01700.01700.017051,057
Nov 21, 20240.01700.01700.01700.01700.0170-
Nov 20, 20240.01700.01700.01700.01700.017030,010
Nov 19, 20240.01700.01700.01700.01700.017057,647
Nov 18, 20240.01600.01600.01600.01600.0160-
Nov 15, 20240.01700.01700.01600.01600.016083,999
Nov 14, 20240.01700.01700.01600.01700.0170153,130
Nov 13, 20240.01800.01800.01800.01800.0180-
Nov 12, 20240.01800.01800.01800.01800.0180-
Nov 11, 20240.01900.01900.01800.01800.0180189,727
Nov 8, 20240.01800.01800.01800.01800.0180-
Nov 7, 20240.01800.01800.01800.01800.018067,988
Nov 6, 20240.02000.02000.02000.02000.0200277,532
Nov 5, 20240.02000.02000.02000.02000.0200126,227
Nov 4, 20240.02100.02200.01800.01800.018054,682
Nov 1, 20240.02000.02000.02000.02000.0200254,189
Oct 31, 20240.01800.02000.01800.02000.0200173,701
Oct 30, 20240.01700.01700.01700.01700.0170-
Oct 29, 20240.01700.01700.01700.01700.0170-
Oct 28, 20240.02200.02200.01700.01700.017024,748
Oct 25, 20240.01800.02000.01800.02000.020053,274
Oct 24, 20240.01600.01800.01600.01800.0180192,651
Oct 23, 20240.01700.01700.01700.01700.0170111,170
Oct 22, 20240.01800.01800.01800.01800.018037,700
Oct 21, 20240.01900.01900.01800.01800.018061,053
Oct 18, 20240.01900.01900.01900.01900.0190117,704
Oct 17, 20240.01900.01900.01900.01900.0190-
Oct 16, 20240.01900.01900.01900.01900.0190115,000
Oct 15, 20240.01900.01900.01900.01900.0190-
Oct 14, 20240.01900.01900.01900.01900.0190-
Oct 11, 20240.01900.01900.01900.01900.0190-
Oct 10, 20240.01900.01900.01900.01900.0190-
Oct 9, 20240.01900.01900.01900.01900.0190-
Oct 8, 20240.01900.01900.01900.01900.019049,656
Oct 7, 20240.01900.01900.01900.01900.0190-
Oct 4, 20240.01900.01900.01900.01900.019019,632
Oct 3, 20240.02000.02000.02000.02000.0200-
Oct 2, 20240.02000.02000.02000.02000.0200-
Oct 1, 20240.02000.02000.02000.02000.020050,000
Sep 30, 20240.01900.01900.01900.01900.0190-
Sep 27, 20240.02100.02100.01900.01900.019080,000
Sep 26, 20240.01700.01700.01700.01700.0170132,792
Sep 25, 20240.01900.01900.01900.01900.0190-
Sep 24, 20240.01900.01900.01900.01900.0190120,000
Sep 23, 20240.01600.01600.01600.01600.0160160,000
Sep 20, 20240.01700.01700.01700.01700.017038,292
Sep 19, 20240.01800.01800.01800.01800.018034,016
Sep 18, 20240.01900.01900.01900.01900.0190-
Sep 17, 20240.01900.01900.01900.01900.0190-
Sep 16, 20240.02100.02100.01900.01900.0190431,201
Sep 13, 20240.02300.02300.02100.02100.021068,256
Sep 12, 20240.02400.02400.02400.02400.0240-
Sep 11, 20240.02400.02400.02400.02400.0240-
Sep 10, 20240.02400.02400.02400.02400.0240-
Sep 9, 20240.02300.02400.02300.02400.0240229,849
Sep 6, 20240.02000.02100.02000.02100.0210198,106
Sep 5, 20240.02000.02000.02000.02000.0200-
Sep 4, 20240.02000.02000.02000.02000.020058,034
Sep 3, 20240.01800.01900.01800.01900.0190129,579
Sep 2, 20240.01800.01800.01800.01800.018032,595
Aug 30, 20240.01800.01900.01800.01900.019039,999
Aug 29, 20240.02000.02000.01600.01700.0170367,407
Aug 28, 20240.02100.02100.02100.02100.021042,840
Aug 27, 20240.02100.02100.02100.02100.021028,000
Aug 26, 20240.02200.02300.02100.02300.023072,360
Aug 23, 20240.02200.02200.02200.02200.022025,000
Aug 22, 20240.02100.02100.02100.02100.0210-
Aug 21, 20240.02100.02100.02100.02100.0210-
Aug 20, 20240.02100.02100.02100.02100.0210-
Aug 19, 20240.02100.02100.02100.02100.0210-
Aug 16, 20240.02100.02100.02100.02100.0210-
Aug 15, 20240.02100.02100.02100.02100.0210-
Aug 14, 20240.02100.02100.02100.02100.0210-
Aug 13, 20240.02100.02100.02100.02100.021085,000
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 9, 20240.02000.02000.02000.02000.0200-
Aug 8, 20240.02100.02100.02000.02000.020062,500
Aug 7, 20240.02400.02400.02100.02100.0210260,061
Aug 6, 20240.02300.02300.02300.02300.0230-
Aug 5, 20240.02400.02400.02300.02300.0230264,555
Aug 2, 20240.02350.02350.02350.02350.023525,000
Aug 1, 20240.02100.02400.02100.02300.0230335,891
Jul 31, 20240.01800.01900.01800.01900.0190119,608
Jul 30, 20240.02100.02100.02100.02100.0210-
Jul 29, 20240.02200.02200.02100.02100.0210103,173
Jul 26, 20240.02300.02400.02300.02400.024027,500
Jul 25, 20240.02200.02200.01900.01900.0190121,556
Jul 24, 20240.02200.02200.02200.02200.0220-
Jul 23, 20240.02200.02200.02200.02200.0220-
Jul 22, 20240.02300.02400.02200.02200.0220205,606
Jul 19, 20240.02200.02200.02200.02200.0220-
Jul 18, 20240.02200.02200.02200.02200.022042,971
Jul 17, 20240.02200.02300.02200.02300.023023,000
Jul 16, 20240.02200.02200.02200.02200.022066,795
Jul 15, 20240.02400.02400.02400.02400.0240-
Jul 12, 20240.02200.02400.02200.02400.024092,005
Jul 11, 20240.02500.02500.02500.02500.0250-
Jul 10, 20240.02300.02500.02300.02500.0250312,566
Jul 9, 20240.02300.02300.02200.02300.023080,553
Jul 8, 20240.02300.02300.02300.02300.023082,414
Jul 5, 20240.02500.02500.02300.02300.0230160,873
Jul 4, 20240.02400.02400.02400.02400.0240291,271
Jul 3, 20240.02200.02200.02200.02200.0220-
Jul 2, 20240.02500.02500.02200.02200.0220446,628
Jul 1, 20240.02600.02600.02500.02500.0250267,294
Jun 28, 20240.02500.02600.02500.02500.0250475,000
Jun 27, 20240.02400.02600.02400.02600.0260535,810
Jun 26, 20240.02300.02400.02300.02300.023088,713
Jun 25, 20240.02100.02300.02100.02300.023051,861
Jun 24, 20240.02200.02200.02100.02100.021044,756
Jun 21, 20240.02200.02200.02000.02100.0210117,944
Jun 20, 20240.02200.02200.02200.02200.022052,867
Jun 19, 20240.02100.02100.02100.02100.0210-
Jun 18, 20240.02200.02400.02100.02100.021053,422
Jun 17, 20240.02200.02200.02200.02200.022022,500
Jun 14, 20240.02100.02100.02100.02100.0210-
Jun 13, 20240.02100.02100.02100.02100.021043,512
Jun 12, 20240.02100.02100.02100.02100.0210-
Jun 11, 20240.01900.02100.01900.02100.021063,902
Jun 7, 20240.02200.02300.02100.02100.021082,605
Jun 6, 20240.01800.02500.01800.02300.0230901,466
Jun 5, 20240.01900.01900.01900.01900.019056,947
Jun 4, 20240.02000.02000.01900.01900.0190222,020
Jun 3, 20240.02400.02400.02100.02200.0220181,557
May 31, 20240.02400.02400.02400.02400.0240-
May 30, 20240.02400.02400.02400.02400.024019,808
May 29, 20240.02700.02700.02700.02700.0270-
May 28, 20240.02900.02900.02400.02700.0270409,055
May 27, 20240.02800.02800.02800.02800.028040,000
May 24, 20240.02500.02500.02500.02500.02503,000
May 23, 20240.02500.02500.02500.02500.02504,000
May 22, 20240.02800.02800.02400.02400.024066,126
May 21, 20240.02900.02900.02900.02900.02904,000
May 20, 20240.03000.03000.02900.02900.029049,543
May 17, 20240.02500.03200.02500.03200.0320225,424
May 16, 20240.02300.02300.02300.02300.023047,099
May 15, 20240.02100.02100.02100.02100.021040,000
May 14, 20240.02100.02300.02100.02100.0210186,975
May 13, 20240.02000.02000.02000.02000.020082,417
May 10, 20240.02100.02100.02000.02000.020045,092
May 9, 20240.02100.02100.02100.02100.021016,000
May 8, 20240.02200.02200.02200.02200.0220-
May 7, 20240.02200.02200.02200.02200.022049,869
May 6, 20240.01900.01900.01900.01900.0190136,841
May 3, 20240.02000.02000.02000.02000.02008,211
May 2, 20240.02000.02000.02000.02000.020091,789
May 1, 20240.02000.02000.02000.02000.0200-
Apr 30, 20240.02200.02200.02000.02000.0200205,830
Apr 29, 20240.02100.02100.02100.02100.0210-
Apr 26, 20240.02200.02200.02100.02100.021015,736
Apr 24, 20240.02200.02200.02200.02200.022084,888
Apr 23, 20240.02300.02300.02300.02300.023014,614
Apr 22, 20240.02200.02200.02200.02200.0220-
Apr 19, 20240.02200.02200.02200.02200.0220-
Apr 18, 20240.02200.02200.02200.02200.0220-
Apr 17, 20240.02300.02300.02200.02200.0220143,800
Apr 16, 20240.02300.02300.02300.02300.0230-
Apr 15, 20240.02300.02300.02300.02300.0230-
Apr 12, 20240.02300.02300.02300.02300.023028,806
Apr 11, 20240.02400.02400.02400.02400.0240-