ASX - Delayed Quote AUD

NAOS Emerging Opportunities Company Limited (NCC.AX)

0.2950
-0.0050
(-1.67%)
As of 1:15:02 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 26, 20250.30000.30000.29000.29500.2950100,548
May 23, 20250.30500.30500.29500.30000.3000139,737
May 22, 20250.30500.30500.29500.29500.295067,675
May 21, 20250.30500.31000.30000.31000.3100137,639
May 20, 20250.30500.30500.30500.30500.305064,410
May 19, 20250.30000.30500.30000.30000.300028,024
May 16, 20250.30000.30000.29000.29000.290033,949
May 15, 20250.30000.30000.29000.29500.295038,028
May 14, 20250.29500.30000.29500.29500.295018,281
May 13, 20250.30000.30000.29000.29500.295054,982
May 12, 20250.30000.30000.29500.29500.295062,894
May 9, 20250.30000.30000.30000.30000.300023,521
May 8, 20250.29500.30000.29000.30000.300011,353
May 7, 20250.29000.30000.29000.29000.290066,025
May 6, 20250.30000.30500.29000.29000.290039,136
May 5, 20250.30000.30000.28500.28500.285034,869
May 2, 20250.30000.30000.29000.29000.2900200,982
May 1, 20250.29500.29500.28500.28500.285049,332
Apr 30, 20250.29500.30000.29500.29500.295014,270
Apr 29, 20250.29000.29500.29000.29500.295032,807
Apr 28, 20250.29500.29500.28500.29000.290021,493
Apr 24, 20250.28000.29500.28000.29500.295077,363
Apr 23, 20250.29000.29000.28000.28000.280033,201
Apr 22, 20250.28500.29000.28000.29000.290023,541
Apr 17, 20250.28000.28000.28000.28000.280026,814
Apr 16, 20250.28000.28500.28000.28500.28508,905
Apr 15, 20250.28000.29000.27500.27500.275069,155
Apr 14, 20250.28500.28500.27500.27500.275033,952
Apr 11, 20250.29000.29000.28000.28000.280021,997
Apr 10, 20250.31000.31000.28000.28000.2800122,349
Apr 9, 20250.31500.31500.24500.26500.2650187,656
Apr 8, 20250.26500.31000.26500.31000.3100160,329
Apr 7, 20250.27000.27000.23000.25500.2550657,717
Apr 4, 20250.30500.30500.28500.28500.2850138,762
Apr 3, 20250.31000.31500.30000.30000.3000188,806
Apr 2, 20250.32000.32000.30500.30500.3050230,179
Apr 1, 20250.31500.32000.31500.32000.320060,976
Mar 31, 20250.31500.32000.31500.31500.3150183,242
Mar 28, 20250.33000.33000.31500.31500.3150426,151
Mar 27, 20250.33500.33500.32500.32500.3250205,806
Mar 26, 20250.33500.34000.33000.33500.335052,567
Mar 25, 20250.33500.34000.33000.34000.340091,606
Mar 24, 2025 0.02 Dividend
Mar 24, 20250.34000.34000.33000.33000.330079,941
Mar 21, 20250.35500.36000.34500.36000.3400205,713
Mar 20, 20250.35500.36500.34500.36500.344780,387
Mar 19, 20250.36500.36500.34000.35000.3306182,312
Mar 18, 20250.36500.36500.36000.36000.340017,056
Mar 17, 20250.35500.36500.35500.35500.3353105,251
Mar 14, 20250.35500.35500.34500.35500.3353258,673
Mar 13, 20250.36000.36000.35000.35000.330692,125
Mar 12, 20250.35500.36000.34500.35500.3353213,772
Mar 11, 20250.36000.36500.35500.35750.3376216,128
Mar 10, 20250.36000.37500.36000.36500.3447218,349
Mar 7, 20250.36000.36500.36000.36500.344765,243
Mar 6, 20250.36500.36750.36500.36750.34712,415
Mar 5, 20250.36000.36500.36000.36000.340014,205
Mar 4, 20250.37000.37000.36000.36000.340038,593
Mar 3, 20250.37500.37500.36500.36500.344732,839
Feb 28, 20250.37000.37500.36000.36500.3447175,188
Feb 27, 20250.37000.38000.37000.37500.354252,004
Feb 26, 20250.38500.38500.36500.37000.3494168,881
Feb 25, 20250.38000.38000.38000.38000.358969,913
Feb 24, 20250.37500.39000.36000.38000.3589405,170
Feb 21, 20250.37000.37500.37000.37000.349456,904
Feb 20, 20250.36500.38000.36500.37000.3494110,607
Feb 19, 20250.36000.36500.36000.36500.344733,807
Feb 18, 20250.36500.36500.36000.36000.3400240,658
Feb 17, 20250.38000.38000.36500.37500.3542140,851
Feb 14, 20250.38000.38000.37500.37500.354224,573
Feb 13, 20250.37000.38500.37000.37500.354245,421
Feb 12, 20250.36000.38500.36000.37000.3494219,460
Feb 11, 20250.36500.37000.36000.36000.340088,768
Feb 10, 20250.36000.36500.36000.36000.340074,404
Feb 7, 20250.36500.37000.36000.37000.3494111,029
Feb 6, 20250.37000.37500.36000.36000.3400212,498
Feb 5, 20250.37000.37000.36500.37000.349416,547
Feb 4, 20250.36000.37500.36000.36500.3447205,366
Feb 3, 20250.38500.38500.36000.36000.3400214,359
Jan 31, 20250.37000.38500.37000.38500.36361,577
Jan 30, 20250.38000.38500.38000.38000.35896,774
Jan 29, 20250.37500.37500.37500.37500.354217,874
Jan 28, 20250.38500.38500.36500.37500.3542113,789
Jan 24, 20250.36500.37500.36500.36500.344731,872
Jan 23, 20250.36500.37000.35000.36500.3447202,848
Jan 22, 20250.37750.38000.36000.36000.340025,545
Jan 21, 20250.37000.38000.37000.37000.349473,439
Jan 20, 20250.37000.37000.36000.36500.344792,827
Jan 17, 20250.36500.37000.36000.36000.3400212,941
Jan 16, 20250.36500.37500.36500.37000.349481,521
Jan 15, 20250.37000.37000.36500.36500.344713,026
Jan 14, 20250.37000.37000.36000.37000.349414,982
Jan 13, 20250.36000.36500.35500.36500.3447285,762
Jan 10, 20250.35500.35500.35000.35000.330623,579
Jan 9, 20250.35500.36000.35000.35000.330696,849
Jan 8, 20250.36500.36500.36000.36000.340020,018
Jan 7, 20250.36500.36500.36000.36000.340079,822
Jan 6, 20250.36500.36500.35500.36500.344717,150
Jan 3, 20250.36000.36250.35000.36250.34249,552
Jan 2, 20250.36000.36500.35000.35000.3306150,327
Dec 31, 20240.35000.35000.34000.34000.321163,336
Dec 30, 20240.36500.36500.35000.35000.330677,588
Dec 27, 20240.36000.36000.35500.36000.340040,719
Dec 24, 20240.36000.36000.35000.36000.340017,858
Dec 23, 20240.34000.36000.34000.36000.3400133,503
Dec 20, 20240.35000.35500.34000.35000.3306172,624
Dec 19, 20240.35500.36000.35000.35000.3306122,630
Dec 18, 20240.36000.36000.35000.35000.330684,721
Dec 17, 20240.36000.36000.36000.36000.34006,280
Dec 16, 20240.35500.36000.35000.35500.3353156,128
Dec 13, 20240.35000.36000.35000.35500.335344,797
Dec 12, 20240.35500.35500.35000.35000.3306162,126
Dec 11, 20240.35500.35500.35000.35000.33068,969
Dec 10, 20240.35500.36000.35500.35500.3353128,280
Dec 9, 20240.36000.36000.35500.36000.34001,684
Dec 6, 20240.36000.36000.36000.36000.3400763
Dec 5, 20240.35500.36500.35500.36000.340040,108
Dec 4, 20240.35500.36000.35500.35500.335326,294
Dec 3, 20240.36500.36500.36000.36000.340078,078
Dec 2, 20240.36500.36500.36000.36000.340031,267
Nov 29, 20240.36000.36000.35500.36000.340082,808
Nov 28, 20240.36500.36500.36000.36000.340011,784
Nov 27, 20240.36250.36250.36000.36000.340037,950
Nov 26, 20240.36000.36500.36000.36000.340028,024
Nov 25, 20240.36500.36500.36000.36000.3400130,088
Nov 22, 20240.37000.37000.36000.36500.3447148,073
Nov 21, 20240.37000.37000.36000.36000.3400305,484
Nov 20, 20240.37000.37000.36500.36500.344744,175
Nov 19, 20240.36500.37000.36500.37000.349448,428
Nov 18, 20240.37000.37500.37000.37000.349445,227
Nov 15, 20240.37000.37000.36500.37000.3494286,035
Nov 14, 20240.36500.37000.36500.36500.344774,827
Nov 13, 20240.37000.37500.36500.37000.3494105,901
Nov 12, 20240.37500.37500.37000.37000.3494194,057
Nov 11, 20240.38000.38000.37000.37250.3518560,159
Nov 8, 20240.37500.38000.37000.38000.3589199,796
Nov 7, 20240.38000.38000.38000.38000.358910,739
Nov 6, 20240.38000.38000.38000.38000.358957,260
Nov 5, 20240.38000.38000.37750.38000.358932,542
Nov 4, 20240.38500.38500.38000.38000.358941,510
Nov 1, 20240.38000.38500.37500.38000.3589110,439
Oct 31, 20240.38500.38500.37500.38500.3636114,201
Oct 30, 20240.38500.39000.37500.37500.3542130,532
Oct 29, 20240.40000.40000.38500.38500.3636104,718
Oct 28, 20240.40500.41000.39500.39750.3754153,096
Oct 25, 20240.41000.41500.40500.40500.382534,928
Oct 24, 20240.42000.42000.41500.42000.396760,170
Oct 23, 20240.42000.43000.41000.41750.3943216,462
Oct 22, 20240.43000.43000.42500.42500.401424,573
Oct 21, 20240.43500.43500.42000.42000.396791,281
Oct 18, 20240.44000.44000.42500.43500.4108264,103
Oct 17, 20240.43500.43500.43000.43500.4108116,463
Oct 16, 20240.42500.43500.42500.43500.410868,230
Oct 15, 20240.43500.43500.42500.42500.401495,563
Oct 14, 20240.42500.43000.41000.41000.3872128,838
Oct 11, 20240.41000.42000.41000.41500.3919217,580
Oct 10, 20240.40500.42000.40500.41000.3872293,581
Oct 9, 2024 0.02 Dividend
Oct 9, 20240.42500.42500.39500.42000.3967137,812
Oct 8, 20240.44000.45000.43000.45000.4061424,222
Oct 7, 20240.43000.44000.43000.44000.3971200,560
Oct 4, 20240.42500.43000.42000.43000.3881191,765
Oct 3, 20240.42500.42500.42000.42000.3790119,049
Oct 2, 20240.42500.43500.42000.42000.3790491,714
Oct 1, 20240.38500.42500.38500.41000.3700409,343
Sep 30, 20240.38000.38500.37500.38500.3475115,151
Sep 27, 20240.38000.38500.37500.38000.342946,036
Sep 26, 20240.38000.38000.37750.38000.3429128,642
Sep 25, 20240.37500.38500.37000.37500.3384350,236
Sep 24, 20240.37500.37500.37000.37000.3339526,687
Sep 23, 20240.38000.38000.37000.37250.3362490,543
Sep 20, 20240.38000.38500.37500.37500.338417,429
Sep 19, 20240.39500.40500.37500.37500.3384411,383
Sep 18, 20240.39000.41000.38500.38500.347582,666
Sep 17, 20240.40000.40000.38500.38500.3475156,857
Sep 16, 20240.41500.41500.39500.40000.361046,761
Sep 13, 20240.40000.41000.39500.41000.370034,912
Sep 12, 20240.38500.40000.38500.40000.3610137,015
Sep 11, 20240.38500.38500.38000.38500.3475152,865
Sep 10, 20240.39500.39500.38000.38500.3475369,848
Sep 9, 20240.40500.41000.38500.40000.3610153,956
Sep 6, 20240.42000.42000.39000.41500.3745175,327
Sep 5, 20240.41000.41250.40500.40500.365525,507
Sep 4, 20240.41000.41500.39000.40500.3655370,659
Sep 3, 20240.42500.42500.41000.41000.3700312,117
Sep 2, 20240.42000.42500.42000.42000.379071,956
Aug 30, 20240.41000.42000.41000.42000.3790151,561
Aug 29, 20240.43000.43000.40000.41000.3700101,615
Aug 28, 20240.43000.43000.39500.41500.3745302,398
Aug 27, 20240.44000.44000.43000.43000.388152,544
Aug 26, 20240.44500.45000.43000.44000.3971157,478
Aug 23, 20240.46000.46000.44000.44500.4016123,034
Aug 22, 20240.47500.49000.46000.46000.4151211,727
Aug 21, 20240.48000.49000.48000.48000.433250,061
Aug 20, 20240.48500.49000.48000.48000.433243,647
Aug 19, 20240.48000.48500.47000.48000.433211,148
Aug 16, 20240.47500.48500.47000.47000.424242,899
Aug 15, 20240.50000.50000.47500.47500.42874,574
Aug 14, 20240.50000.50000.48500.49500.446772,051
Aug 13, 20240.53000.53000.49000.50000.451248,573
Aug 12, 20240.50500.50500.50500.50500.455718,876
Aug 9, 20240.48500.50500.48000.49500.446785,560
Aug 8, 20240.47000.48000.47000.48000.433210,019
Aug 7, 20240.48000.48000.47000.47000.42422,767
Aug 6, 20240.47500.48500.46000.48000.4332193,905
Aug 5, 20240.48000.48000.46500.46500.419683,990
Aug 2, 20240.48000.48500.48000.48500.437733,708
Aug 1, 20240.46500.49000.46500.48000.4332107,037
Jul 31, 20240.45000.47000.44500.47000.4242108,186
Jul 30, 20240.45000.46000.44500.44500.401630,514
Jul 29, 20240.45000.45000.44500.44500.401652,200
Jul 26, 20240.44000.45000.44000.44500.401672,039
Jul 25, 20240.46500.46500.44000.44000.3971130,120
Jul 24, 20240.45500.46500.45500.45500.41067,444
Jul 23, 20240.47500.48000.44500.44500.4016112,884
Jul 22, 20240.46000.48000.45500.46000.415182,711
Jul 19, 20240.47000.48000.45500.45500.410696,772
Jul 18, 20240.47000.48000.46000.46000.4151104,974
Jul 17, 20240.47000.47000.46000.47000.424265,880
Jul 16, 20240.46000.46000.45000.45000.406123,383
Jul 15, 20240.46000.46500.44000.46500.4196110,885
Jul 12, 20240.45000.47000.44000.46000.415135,105
Jul 11, 20240.44000.45000.44000.44000.397135,500
Jul 10, 20240.46000.46000.46000.46000.41513
Jul 9, 20240.44000.46500.44000.46500.419616,428
Jul 8, 20240.45000.45500.45000.45000.40616,840
Jul 5, 20240.45500.45500.45500.45500.410616,632
Jul 4, 20240.44500.45500.44500.45500.410619,659
Jul 3, 20240.42500.43000.42500.43000.388152,940
Jul 2, 20240.41500.41500.41500.41500.374514,827
Jul 1, 20240.41500.41500.41500.41500.3745-
Jun 28, 20240.41500.42000.41500.41500.374542,523
Jun 27, 20240.42000.42000.41500.41500.374554,632
Jun 26, 20240.42000.42000.41000.41500.3745179,757
Jun 25, 20240.42500.42500.41500.41500.3745103,780
Jun 24, 20240.43500.43500.42000.42000.3790161,792
Jun 21, 20240.42500.43500.42500.43000.3881170,454
Jun 20, 20240.44500.44500.43000.44000.397174,723
Jun 19, 20240.44000.45000.44000.44500.401682,755
Jun 18, 20240.42500.44000.42000.44000.3971103,218
Jun 17, 20240.45000.45000.41500.41500.3745155,030
Jun 14, 20240.47000.47000.44000.44500.4016148,590
Jun 13, 20240.48000.49000.47000.47000.424288,885
Jun 12, 20240.48000.49000.48000.48000.433261,164
Jun 11, 20240.49000.49000.47500.48000.433284,111
Jun 7, 20240.50500.51000.49000.49000.4422199,209
Jun 6, 20240.51000.52000.50500.51000.460396,388
Jun 5, 20240.51000.51000.50500.51000.460354,052
Jun 4, 20240.50500.51000.50500.50500.455734,334
Jun 3, 20240.51000.52000.51000.51000.460356,182
May 31, 20240.50500.51000.50500.50500.4557114,695
May 30, 20240.52500.52500.51000.51000.460391,256
May 29, 20240.51000.52000.51000.51500.464896,557
May 28, 20240.51500.51500.51000.51000.460361,915
May 27, 20240.52000.52000.51500.51750.467025,365

Related Tickers