Neurizer Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.008 | 0.008 | 0.007 | 0.007 | 0.007 | 8,609,503 |
| 2024-06-07 | 0.006 | 0.009 | 0.006 | 0.007 | 0.007 | 12,288,197 |
| 2024-06-06 | 0.006 | 0.007 | 0.005 | 0.006 | 0.006 | 21,107,025 |
| 2024-06-05 | 0.004 | 0.006 | 0.004 | 0.005 | 0.005 | 9,725,242 |
| 2024-06-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,483,356 |
| 2024-06-03 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 24,312,766 |
| 2024-05-31 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 26,488,431 |
| 2024-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,520,363 |
| 2024-05-29 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,606,457 |
| 2024-05-28 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,280,232 |
| 2024-05-27 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 3,265,290 |
| 2024-05-24 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 210,503,485 |
| 2024-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,717,698 |
| 2024-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,480,587 |
| 2024-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 985,379 |
| 2024-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,864,504 |
| 2024-05-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,286,635 |
| 2024-05-16 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 1,984,001 |
| 2024-05-15 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 1,407,113 |
| 2024-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 4,968,095 |
| 2024-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,924,308 |
| 2024-05-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 20,799,974 |
| 2024-05-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 384,865 |
| 2024-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 300,000 |
| 2024-05-07 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 26,894,786 |
| 2024-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,091,709 |
| 2024-05-03 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 545,221 |
| 2024-05-02 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,212,964 |
| 2024-05-01 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 63,519,193 |
| 2024-04-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,255,084 |
| 2024-04-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 600,000 |
| 2024-04-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,301,734 |
| 2024-04-24 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 4,967,614 |
| 2024-04-23 | 0.005 | 0.005 | 0.004 | 0.005 | 0.005 | 10,268,737 |
| 2024-04-22 | 0.006 | 0.006 | 0.004 | 0.005 | 0.005 | 9,876,689 |
| 2024-04-19 | 0.005 | 0.006 | 0.005 | 0.006 | 0.006 | 5,829,823 |
| 2024-04-18 | 0.006 | 0.006 | 0.005 | 0.005 | 0.005 | 244,050 |
| 2024-04-17 | 0.005 | 0.006 | 0.005 | 0.006 | 0.006 | 3,522,098 |
| 2024-04-16 | 0.006 | 0.006 | 0.005 | 0.005 | 0.005 | 1,209,844 |
| 2024-04-15 | 0.003 | 0.006 | 0.003 | 0.005 | 0.005 | 35,237,865 |
| 2024-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-15 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 1,542,073 |
| 2024-03-14 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 7,450,434 |
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.