Nanollose Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.019	0.021	0.019	0.021	0.021	63,902
2024-06-07	0.022	0.023	0.021	0.021	0.021	82,605
2024-06-06	0.018	0.025	0.018	0.023	0.023	901,466
2024-06-05	0.019	0.019	0.019	0.019	0.019	56,947
2024-06-04	0.020	0.020	0.019	0.019	0.019	222,020
2024-06-03	0.024	0.024	0.021	0.022	0.022	181,557
2024-05-31	0.024	0.024	0.024	0.024	0.024	0
2024-05-30	0.024	0.024	0.024	0.024	0.024	19,808
2024-05-29	0.027	0.027	0.027	0.027	0.027	0
2024-05-28	0.029	0.029	0.024	0.027	0.027	409,055
2024-05-27	0.028	0.028	0.028	0.028	0.028	40,000
2024-05-24	0.025	0.025	0.025	0.025	0.025	3,000
2024-05-23	0.025	0.025	0.025	0.025	0.025	4,000
2024-05-22	0.028	0.028	0.024	0.024	0.024	66,126
2024-05-21	0.029	0.029	0.029	0.029	0.029	4,000
2024-05-20	0.030	0.030	0.029	0.029	0.029	49,543
2024-05-17	0.025	0.032	0.025	0.032	0.032	225,424
2024-05-16	0.023	0.023	0.023	0.023	0.023	47,099
2024-05-15	0.021	0.021	0.021	0.021	0.021	40,000
2024-05-14	0.021	0.023	0.021	0.021	0.021	186,975
2024-05-13	0.020	0.020	0.020	0.020	0.020	82,417
2024-05-10	0.021	0.021	0.020	0.020	0.020	45,092
2024-05-09	0.021	0.021	0.021	0.021	0.021	16,000
2024-05-08	0.022	0.022	0.022	0.022	0.022	0
2024-05-07	0.022	0.022	0.022	0.022	0.022	49,869
2024-05-06	0.019	0.019	0.019	0.019	0.019	136,841
2024-05-03	0.020	0.020	0.020	0.020	0.020	8,211
2024-05-02	0.020	0.020	0.020	0.020	0.020	91,789
2024-05-01	0.020	0.020	0.020	0.020	0.020	0
2024-04-30	0.022	0.022	0.020	0.020	0.020	205,830
2024-04-29	0.021	0.021	0.021	0.021	0.021	0
2024-04-26	0.022	0.022	0.021	0.021	0.021	15,736
2024-04-24	0.022	0.022	0.022	0.022	0.022	84,888
2024-04-23	0.023	0.023	0.023	0.023	0.023	14,614
2024-04-22	0.022	0.022	0.022	0.022	0.022	0
2024-04-19	0.022	0.022	0.022	0.022	0.022	0
2024-04-18	0.022	0.022	0.022	0.022	0.022	0
2024-04-17	0.023	0.023	0.022	0.022	0.022	143,800
2024-04-16	0.023	0.023	0.023	0.023	0.023	0
2024-04-15	0.023	0.023	0.023	0.023	0.023	0
2024-04-12	0.023	0.023	0.023	0.023	0.023	28,806
2024-04-11	0.024	0.024	0.024	0.024	0.024	0
2024-04-10	0.024	0.024	0.024	0.024	0.024	84,870
2024-04-09	0.023	0.023	0.023	0.023	0.023	0
2024-04-08	0.023	0.023	0.023	0.023	0.023	70,840
2024-04-05	0.022	0.024	0.022	0.024	0.024	16,800
2024-04-04	0.021	0.021	0.021	0.021	0.021	0
2024-04-03	0.023	0.023	0.021	0.021	0.021	200,000
2024-04-02	0.022	0.022	0.022	0.022	0.022	0
2024-03-28	0.022	0.022	0.022	0.022	0.022	105,018
2024-03-27	0.024	0.026	0.024	0.025	0.025	257,358
2024-03-26	0.025	0.025	0.022	0.022	0.022	96,401
2024-03-25	0.025	0.025	0.025	0.025	0.025	35,000
2024-03-22	0.025	0.025	0.023	0.023	0.023	306,647
2024-03-21	0.026	0.026	0.026	0.026	0.026	0
2024-03-20	0.025	0.026	0.025	0.026	0.026	150,984
2024-03-19	0.025	0.025	0.025	0.025	0.025	38,000
2024-03-18	0.026	0.026	0.026	0.026	0.026	366,586
2024-03-15	0.025	0.025	0.025	0.025	0.025	22,000
2024-03-14	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.