Neurizer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.019	0.020	0.018	0.019	0.019	1,020,917
2023-12-13	0.020	0.020	0.017	0.019	0.019	3,215,471
2023-12-12	0.020	0.020	0.019	0.020	0.020	2,986,752
2023-12-11	0.022	0.022	0.021	0.021	0.021	779,831
2023-12-08	0.022	0.022	0.021	0.021	0.021	297,065
2023-12-07	0.022	0.022	0.021	0.021	0.021	1,013,288
2023-12-06	0.022	0.023	0.021	0.021	0.021	2,637,011
2023-12-05	0.022	0.023	0.021	0.023	0.023	2,201,158
2023-12-04	0.022	0.023	0.022	0.023	0.023	122,288
2023-12-01	0.024	0.024	0.022	0.023	0.023	1,131,743
2023-11-30	0.022	0.024	0.021	0.024	0.024	1,434,740
2023-11-29	0.020	0.022	0.020	0.022	0.022	954,021
2023-11-28	0.021	0.022	0.020	0.021	0.021	1,745,885
2023-11-27	0.023	0.023	0.022	0.022	0.022	2,768,211
2023-11-24	0.025	0.025	0.023	0.024	0.024	3,354,466
2023-11-23	0.025	0.026	0.025	0.026	0.026	877,063
2023-11-22	0.026	0.026	0.025	0.025	0.025	670,235
2023-11-21	0.026	0.026	0.025	0.026	0.026	837,898
2023-11-20	0.026	0.026	0.025	0.026	0.026	394,981
2023-11-17	0.025	0.026	0.025	0.026	0.026	2,164,338
2023-11-16	0.025	0.026	0.024	0.025	0.025	300,608
2023-11-15	0.026	0.026	0.025	0.025	0.025	504,364
2023-11-14	0.026	0.026	0.025	0.026	0.026	842,496
2023-11-13	0.027	0.027	0.025	0.026	0.026	1,447,642
2023-11-10	0.026	0.027	0.026	0.027	0.027	43,421
2023-11-09	0.027	0.027	0.026	0.027	0.027	43,717
2023-11-08	0.026	0.028	0.026	0.028	0.028	156,498
2023-11-07	0.028	0.028	0.025	0.025	0.025	828,603
2023-11-06	0.029	0.029	0.026	0.027	0.027	1,221,931
2023-11-03	0.029	0.029	0.027	0.029	0.029	360,331
2023-11-02	0.029	0.029	0.027	0.027	0.027	711,518
2023-11-01	0.025	0.030	0.025	0.030	0.030	496,613
2023-10-31	0.027	0.029	0.024	0.025	0.025	3,655,535
2023-10-30	0.030	0.030	0.028	0.030	0.030	1,509,331
2023-10-27	0.031	0.032	0.030	0.031	0.031	376,134
2023-10-26	0.029	0.032	0.028	0.032	0.032	1,248,388
2023-10-25	0.030	0.030	0.027	0.029	0.029	3,833,463
2023-10-24	0.031	0.031	0.029	0.029	0.029	366,472
2023-10-23	0.032	0.032	0.028	0.031	0.031	587,294
2023-10-20	0.030	0.032	0.028	0.032	0.032	1,170,536
2023-10-19	0.029	0.032	0.027	0.028	0.028	887,611
2023-10-18	0.030	0.030	0.028	0.029	0.029	1,494,534
2023-10-17	0.032	0.032	0.027	0.029	0.029	3,314,712
2023-10-16	0.033	0.033	0.031	0.032	0.032	436,244
2023-10-13	0.035	0.035	0.030	0.033	0.033	6,423,380
2023-10-12	0.035	0.036	0.034	0.034	0.034	1,123,083
2023-10-11	0.035	0.037	0.034	0.034	0.034	2,440,113
2023-10-10	0.036	0.036	0.035	0.036	0.036	259,299
2023-10-09	0.038	0.038	0.036	0.037	0.037	568,582
2023-10-06	0.036	0.038	0.036	0.038	0.038	348,000
2023-10-05	0.038	0.038	0.036	0.036	0.036	360,161
2023-10-04	0.038	0.038	0.037	0.038	0.038	560,194
2023-10-03	0.040	0.040	0.037	0.038	0.038	1,436,750
2023-10-02	0.037	0.037	0.037	0.037	0.037	0
2023-09-29	0.038	0.038	0.037	0.037	0.037	283,363
2023-09-28	0.038	0.038	0.037	0.038	0.038	432,737
2023-09-27	0.039	0.039	0.038	0.038	0.038	306,612
2023-09-26	0.039	0.040	0.037	0.038	0.038	1,104,535
2023-09-25	0.040	0.040	0.038	0.039	0.039	2,383,491
2023-09-22	0.038	0.039	0.038	0.039	0.039	172,242

← NewerPage 13 of 22 · 1,269 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.