ASX - Delayed Quote AUD

Nutritional Growth Solutions Ltd. (NGS.AX)

0.0250

0.0000

(0.00%)

As of May 20 at 10:14:41 AM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
May 19, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	614,234
May 16, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	150,999
May 15, 2025	0.0240	0.0290	0.0240	0.0250	0.0250	450,794
May 14, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 13, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 12, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 9, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 8, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 7, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	214,467
May 6, 2025	0.0210	0.0300	0.0210	0.0240	0.0240	829,456
May 5, 2025	0.0220	0.0225	0.0220	0.0225	0.0225	380,247
May 2, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 1, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 30, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	25,000
Apr 29, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	34,629
Apr 28, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	431,821
Apr 24, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 23, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 22, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	238,368
Apr 17, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	53,905
Apr 16, 2025	0.0320	0.0340	0.0320	0.0320	0.0320	106,536
Apr 15, 2025	0.0330	0.0340	0.0300	0.0320	0.0320	291,712
Apr 14, 2025	0.0310	0.0330	0.0310	0.0320	0.0320	244,629
Apr 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2025	0.0300	0.0305	0.0300	0.0300	0.0300	124,149
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Apr 8, 2025	0.0320	0.0320	0.0310	0.0310	0.0310	82,221
Apr 7, 2025	0.0300	0.0300	0.0270	0.0300	0.0300	194,850
Apr 4, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	283,421
Apr 3, 2025	0.0320	0.0340	0.0320	0.0330	0.0330	450,000
Apr 2, 2025	0.0300	0.0320	0.0300	0.0320	0.0320	371,886
Apr 1, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Mar 31, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	12,500
Mar 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Mar 25, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 24, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	55,120
Mar 21, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 20, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	110,000
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	125,966
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	84,285
Mar 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	90,341
Mar 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 7, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	45,505
Mar 6, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	44,762
Mar 5, 2025	0.0350	0.0350	0.0340	0.0340	0.0340	104,285
Mar 4, 2025	0.0280	0.0360	0.0280	0.0340	0.0340	842,119
Mar 3, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 28, 2025	0.0200	0.0250	0.0200	0.0240	0.0240	242,500
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	39,160
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,040
Feb 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 6, 2025	0.0320	0.0320	0.0300	0.0300	0.0300	232,091
Feb 5, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	152,648
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	22,833
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,602
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	48,215
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	4,367
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,156
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	788
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	27,235
Jan 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	30,642
Jan 10, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 9, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	2,654
Jan 8, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	7,000
Jan 7, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 6, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 3, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 2, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,500
Dec 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	588
Dec 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,480
Dec 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,701
Dec 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	237,875
Dec 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Dec 16, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	282,441
Dec 13, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	1,475
Dec 12, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	626,667
Dec 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	62,407
Dec 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 9, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	4,244,493
Dec 6, 2024	0.0530	0.0530	0.0510	0.0510	0.0510	67,152
Dec 5, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	211,074
Dec 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,407
Dec 3, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	27,013
Dec 2, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	12,500
Nov 29, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	14,000
Nov 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	239,477
Nov 25, 2024	0.0440	0.0445	0.0440	0.0440	0.0440	16,999
Nov 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	89,927
Nov 21, 2024	0.0390	0.0450	0.0390	0.0450	0.0450	410,073
Nov 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Nov 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Nov 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	619,391
Nov 15, 2024	0.0410	0.0410	0.0360	0.0390	0.0390	40,583
Nov 14, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Nov 13, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	2,500
Nov 12, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	758,948
Nov 11, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	900,000
Nov 8, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	58,167
Nov 7, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	29,718
Nov 6, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	93,358
Nov 5, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	125,000
Nov 4, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	202,500
Nov 1, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	595,385
Oct 31, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	10,374
Oct 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 29, 2024	0.0440	0.0450	0.0410	0.0450	0.0450	306,299
Oct 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	2,277
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,742
Oct 24, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	1,476,667
Oct 23, 2024	0.0370	0.0420	0.0370	0.0400	0.0400	2,408,051
Oct 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 17, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	133,702
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Oct 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,666
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Oct 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,080
Oct 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Oct 4, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 3, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	239,345
Oct 2, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	161,549
Oct 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	296,864
Sep 27, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	26,044
Sep 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 25, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	1,000,621
Sep 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	15,000
Sep 23, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	101,234
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	83,400
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	110,732
Sep 16, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	76,767
Sep 13, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	460,000
Sep 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	933
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,999
Sep 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Sep 9, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Sep 6, 2024	0.0280	0.0330	0.0250	0.0330	0.0330	28,103
Sep 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 3, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 2, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	535,652
Aug 30, 2024	0.0280	0.0310	0.0280	0.0310	0.0310	24,360
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17
Aug 28, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	122,848
Aug 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	6,000
Aug 15, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	50,000
Aug 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 9, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	460,000
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 7, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	125,000
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,926
Aug 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	755,661
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	1:10 Stock Splits
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,626
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,427,519
Jul 18, 2024	1:10 Stock Splits
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,888
Jul 17, 2024	0.0400	0.0600	0.0300	0.0300	0.0300	1,947,782
Jul 16, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	5,475,259
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jul 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	196,052
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	145,000
Jul 10, 2024	1:10 Stock Splits
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	447,433
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	532,880
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	987,806
Jul 5, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,259,637
Jul 4, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	284,340
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	96,000
Jul 2, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	358,372
Jul 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,188
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,500
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,643
Jun 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	44,666
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	176,140
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,331
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,029
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	167,167
Jun 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	17,000
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,465
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,001
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	180,340
Jun 5, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	44,494
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,720
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,444
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	102,753
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,913
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,857
May 27, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	32,864
May 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	223,942
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,056
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500

HPP.AX Health and Plant Protein Group Limited

0.0420

0.00%

MBX.AX My Foodie Box Limited

0.0040

0.00%

JAT.AX Jatcorp Limited

0.5100

0.00%

SM1.AX Synlait Milk Limited

0.6750

+0.75%

NOU.AX Noumi Limited

0.1420

+1.43%

TFL.AX TasFoods Limited

0.0040

0.00%

SPG.AX SPC Global Holdings Ltd

0.3200

-3.03%

PFT.AX Pure Foods Tasmania Limited

0.0200

0.00%

NZS.AX New Zealand Coastal Seafoods Limited

0.0020

0.00%

NUC.AX Nuchev Limited

0.1900

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nutritional Growth Solutions Ltd. (NGS.AX)

Related Tickers