Neuren Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 7.120 | 7.120 | 6.730 | 6.940 | 6.890 | 289,412 |
| 2022-10-11 | 7.100 | 7.190 | 6.950 | 7.050 | 6.999 | 279,706 |
| 2022-10-10 | 6.800 | 7.100 | 6.750 | 6.960 | 6.910 | 234,205 |
| 2022-10-07 | 6.830 | 7.000 | 6.660 | 6.920 | 6.870 | 312,107 |
| 2022-10-06 | 6.560 | 6.960 | 6.440 | 6.900 | 6.850 | 429,986 |
| 2022-10-05 | 6.350 | 6.610 | 6.300 | 6.520 | 6.473 | 261,890 |
| 2022-10-04 | 6.350 | 6.460 | 6.280 | 6.310 | 6.264 | 1,316,606 |
| 2022-10-03 | 6.450 | 6.490 | 6.050 | 6.310 | 6.264 | 298,299 |
| 2022-09-30 | 6.600 | 6.600 | 6.410 | 6.540 | 6.493 | 355,701 |
| 2022-09-29 | 6.400 | 6.770 | 6.375 | 6.770 | 6.721 | 484,460 |
| 2022-09-28 | 6.690 | 6.780 | 6.300 | 6.450 | 6.403 | 346,918 |
| 2022-09-27 | 6.530 | 6.840 | 6.460 | 6.750 | 6.701 | 254,689 |
| 2022-09-26 | 6.820 | 6.830 | 6.350 | 6.590 | 6.542 | 532,117 |
| 2022-09-23 | 7.010 | 7.280 | 6.860 | 7.000 | 6.949 | 1,470,268 |
| 2022-09-21 | 7.120 | 7.190 | 7.000 | 7.100 | 7.049 | 218,133 |
| 2022-09-20 | 7.180 | 7.180 | 6.950 | 7.130 | 7.078 | 328,739 |
| 2022-09-19 | 7.200 | 7.200 | 6.810 | 7.030 | 6.979 | 373,796 |
| 2022-09-16 | 6.940 | 7.180 | 6.720 | 7.180 | 7.128 | 3,943,821 |
| 2022-09-15 | 6.750 | 6.930 | 6.580 | 6.880 | 6.830 | 460,270 |
| 2022-09-14 | 6.400 | 6.810 | 6.310 | 6.700 | 6.651 | 640,922 |
| 2022-09-13 | 6.790 | 6.950 | 6.410 | 6.500 | 6.453 | 689,173 |
| 2022-09-12 | 6.510 | 6.550 | 6.180 | 6.230 | 6.185 | 454,119 |
| 2022-09-09 | 6.580 | 6.590 | 6.320 | 6.470 | 6.423 | 1,526,471 |
| 2022-09-08 | 6.330 | 6.580 | 6.330 | 6.400 | 6.354 | 1,402,965 |
| 2022-09-07 | 6.330 | 6.570 | 6.250 | 6.400 | 6.354 | 439,138 |
| 2022-09-06 | 6.300 | 6.460 | 6.200 | 6.440 | 6.393 | 457,887 |
| 2022-09-05 | 6.100 | 6.410 | 6.070 | 6.320 | 6.274 | 649,724 |
| 2022-09-02 | 5.880 | 6.260 | 5.660 | 5.970 | 5.927 | 940,615 |
| 2022-09-01 | 5.770 | 5.910 | 5.700 | 5.870 | 5.827 | 118,184 |
| 2022-08-31 | 5.800 | 5.990 | 5.660 | 5.770 | 5.728 | 175,281 |
| 2022-08-30 | 5.750 | 6.000 | 5.580 | 5.780 | 5.738 | 184,742 |
| 2022-08-29 | 5.430 | 5.820 | 5.400 | 5.750 | 5.708 | 185,038 |
| 2022-08-26 | 5.850 | 5.890 | 5.540 | 5.660 | 5.619 | 249,026 |
| 2022-08-25 | 5.550 | 5.970 | 5.550 | 5.760 | 5.718 | 350,410 |
| 2022-08-24 | 5.600 | 5.660 | 5.450 | 5.480 | 5.440 | 82,039 |
| 2022-08-23 | 5.350 | 5.720 | 5.340 | 5.600 | 5.559 | 256,541 |
| 2022-08-22 | 5.420 | 5.500 | 5.320 | 5.350 | 5.311 | 82,944 |
| 2022-08-19 | 5.370 | 5.500 | 5.310 | 5.400 | 5.361 | 84,338 |
| 2022-08-18 | 5.480 | 5.490 | 5.310 | 5.400 | 5.361 | 171,265 |
| 2022-08-17 | 5.590 | 5.590 | 5.380 | 5.440 | 5.401 | 87,304 |
| 2022-08-16 | 5.540 | 5.700 | 5.440 | 5.600 | 5.559 | 93,453 |
| 2022-08-15 | 5.700 | 5.730 | 5.410 | 5.470 | 5.430 | 99,814 |
| 2022-08-12 | 5.720 | 5.720 | 5.410 | 5.620 | 5.579 | 81,984 |
| 2022-08-11 | 5.710 | 5.750 | 5.530 | 5.630 | 5.589 | 131,107 |
| 2022-08-10 | 5.850 | 5.850 | 5.640 | 5.740 | 5.698 | 155,324 |
| 2022-08-09 | 5.840 | 5.990 | 5.610 | 5.760 | 5.718 | 254,635 |
| 2022-08-08 | 5.450 | 5.800 | 5.380 | 5.800 | 5.758 | 184,669 |
| 2022-08-05 | 5.340 | 5.670 | 5.340 | 5.450 | 5.410 | 363,422 |
| 2022-08-04 | 5.410 | 5.440 | 5.250 | 5.270 | 5.232 | 139,720 |
| 2022-08-03 | 5.250 | 5.650 | 5.180 | 5.600 | 5.559 | 186,179 |
| 2022-08-02 | 5.600 | 5.740 | 5.200 | 5.260 | 5.222 | 365,641 |
| 2022-08-01 | 5.870 | 5.950 | 5.510 | 5.740 | 5.698 | 499,258 |
| 2022-07-29 | 5.370 | 5.640 | 5.200 | 5.640 | 5.599 | 289,589 |
| 2022-07-28 | 5.110 | 5.400 | 5.110 | 5.370 | 5.331 | 357,059 |
| 2022-07-27 | 4.990 | 5.300 | 4.900 | 5.110 | 5.073 | 457,510 |
| 2022-07-26 | 4.800 | 5.090 | 4.730 | 5.060 | 5.023 | 230,387 |
| 2022-07-25 | 4.370 | 4.910 | 4.280 | 4.910 | 4.874 | 759,951 |
| 2022-07-22 | 4.360 | 4.450 | 4.260 | 4.300 | 4.269 | 213,405 |
| 2022-07-21 | 4.180 | 4.360 | 4.130 | 4.290 | 4.259 | 309,072 |
| 2022-07-20 | 4.270 | 4.300 | 4.070 | 4.130 | 4.100 | 286,925 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.