Nsx Limited Historical Data - NSX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Nsx Limited (NSX)
Nsx Limited (NSX) Historical

Nsx Limited (NSX)

0.023

0.00

(0.00%)

Closed December 31 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.004	-14.8148148148	0.027	0.027	0.025	239313	0.02629456	DE
12	-0.006	-20.6896551724	0.029	0.042	0.023	178101	0.03073472	DE
26	0.006	35.2941176471	0.017	0.042	0.011	196082	0.0250081	DE
52	-0.007	-23.3333333333	0.03	0.042	0.011	147314	0.02405709	DE
156	-0.052	-69.3333333333	0.075	0.085	0.011	132289	0.04313275	DE
260	-0.137	-85.625	0.16	0.42	0.011	263489	0.15993032	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735535700	0.023	-0.002	-8.00	0.023	0.023	0.023	15
1735276500	0.025	0	0.00	0.025	0.025	0.025	0
1735017300	0.025	0	0.00	0.025	0.025	0.025	0
1734930900	0.025	0	0.00	0.025	0.025	0.025	0
1734671700	0.025	0	0.00	0.025	0.025	0.025	0
1734585300	0.025	0	0.00	0.025	0.025	0.025	0
1734498900	0.025	0	0.00	0.025	0.025	0.025	0
1734412500	0.025	0	0.00	0.025	0.025	0.025	0
1734326100	0.025	0	0.00	0.025	0.025	0.025	0
1734066900	0.025	0	0.00	0.025	0.025	0.025	0
1733980500	0.025	0	0.00	0.027	0.027	0.025	9090
1733894100	0.025	0	0.00	0.025	0.025	0.025	0
1733807700	0.025	0	0.00	0.025	0.025	0.025	0
1733721300	0.025	0	0.00	0.025	0.025	0.025	0
1733462100	0.025	0	0.00	0.025	0.025	0.025	0
1733375700	0.025	0	0.00	0.025	0.025	0.025	0
1733289300	0.025	-0.001	-3.85	0.025	0.025	0.025	207451
1733202900	0.026	-0.001	-3.70	0.027	0.027	0.026	242205
1733116500	0.027	-0.001	-3.57	0.027	0.027	0.027	498506
1732857300	0.028	0	0.00	0.028	0.028	0.028	0
1732770900	0.028	-0.001	-3.45	0.028	0.028	0.028	131
1732684500	0.029	0	0.00	0.029	0.029	0.029	0
1732598100	0.029	0	0.00	0.029	0.029	0.029	21662
1732511700	0.029	0.003	11.54	0.027	0.029	0.027	5077
1732252500	0.026	0	0.00	0.026	0.026	0.026	0
1732166100	0.026	-0.003	-10.34	0.027	0.027	0.026	63394
1732079700	0.029	0	0.00	0.029	0.029	0.029	24310
1731993300	0.029	0.001	3.57	0.028	0.029	0.028	216388
1731906900	0.028	0	0.00	0.028	0.028	0.028	845
1731647700	0.028	0	0.00	0.028	0.028	0.028	261
1731561300	0.028	0	0.00	0.028	0.028	0.028	75
1731474900	0.028	0.005	21.74	0.025	0.029	0.025	165159
1731388500	0.023	-0.007	-23.33	0.028	0.028	0.023	824481
1731302100	0.03	0	0.00	0.03	0.03	0.03	394
1731042900	0.03	0	0.00	0.03	0.03	0.03	0
1730956500	0.03	0	0.00	0.03	0.03	0.03	0
1730870100	0.03	0	0.00	0.03	0.03	0.03	0
1730783700	0.03	0	0.00	0.032	0.032	0.03	23154
1730697300	0.03	0	0.00	0.03	0.03	0.03	0
1730438100	0.03	0	0.00	0.03	0.03	0.03	0
1730351700	0.03	-0.004	-11.76	0.03	0.03	0.03	200000
1730265300	0.034	0.001	3.03	0.034	0.034	0.034	52087
1730178900	0.033	-0.001	-2.94	0.033	0.033	0.033	6515
1730092500	0.034	0	0.00	0.034	0.034	0.034	0
1729833300	0.034	0	0.00	0.034	0.034	0.034	0
1729746900	0.034	0	0.00	0.034	0.034	0.034	0
1729660500	0.034	0	0.00	0.034	0.034	0.034	0
1729574100	0.034	0	0.00	0.034	0.034	0.034	0
1729487700	0.034	-0.003	-8.11	0.037	0.037	0.034	442255
1729228500	0.037	0	0.00	0.037	0.037	0.037	0
1729142100	0.037	0	0.00	0.037	0.037	0.037	0
1729055700	0.037	0.002	5.71	0.037	0.037	0.037	85431
1728969300	0.035	-0.004	-10.26	0.039	0.039	0.035	85000
1728882900	0.039	0.005	14.71	0.035	0.042	0.035	1110984
1728623700	0.034	0.004	13.33	0.033	0.034	0.033	94440
1728537300	0.03	-0.001	-3.23	0.031	0.031	0.03	71000
1728450900	0.031	-0.002	-6.06	0.033	0.033	0.031	145139
1728364500	0.033	0.005	17.86	0.029	0.033	0.029	312886
1728278100	0.028	0.001	3.70	0.029	0.029	0.028	256606
1728022500	0.027	0.004	17.39	0.024	0.028	0.024	977391
1727936100	0.023	0.004	21.05	0.022	0.023	0.022	306430
1727849700	0.019	0.001	5.56	0.017	0.019	0.017	470876
1727763300	0.018	-0.001	-5.26	0.02	0.02	0.018	207549

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions