NAKD - Naked Brand Group Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.04350.04420.04000.04210.042110,480,506
Oct 14, 20190.04650.04800.04220.04350.043516,962,700
Oct 11, 20190.04000.04990.03820.04660.046651,867,800
Oct 10, 20190.03800.04150.03800.03960.039614,593,000
Oct 09, 20190.04200.04460.03400.03900.039029,252,000
Oct 08, 20190.04700.04800.03750.04180.041822,559,300
Oct 07, 20190.04500.05200.04100.04600.046031,281,600
Oct 04, 20190.05000.05400.04600.04750.047529,692,000
Oct 03, 20190.06000.06500.04560.05060.050653,426,700
Oct 02, 20190.05770.06960.05220.05710.0571166,594,000
Oct 01, 20190.03430.05550.03010.05100.0510109,542,900
Sep 30, 20190.03590.03590.03300.03390.033912,118,400
Sep 27, 20190.03760.03790.03470.03520.03528,977,000
Sep 26, 20190.03650.03920.03510.03590.035912,877,900
Sep 25, 20190.03640.03740.03350.03570.035710,269,100
Sep 24, 20190.03950.03990.03610.03750.03759,696,400
Sep 23, 20190.03500.04000.03400.03960.039612,191,300
Sep 20, 20190.03700.03700.03100.03520.035211,961,600
Sep 19, 20190.03960.03960.03600.03660.036612,810,400
Sep 18, 20190.04100.04120.03950.03960.039610,335,400
Sep 17, 20190.04170.04240.04000.04040.04048,055,400
Sep 16, 20190.04090.04300.04000.04150.041510,358,900
Sep 13, 20190.04100.04100.04000.04040.04046,700,900
Sep 12, 20190.04120.04200.03900.04140.041413,570,300
Sep 11, 20190.04250.04250.04060.04120.04129,834,700
Sep 10, 20190.04300.04340.04100.04180.041810,015,400
Sep 09, 20190.04480.04500.04160.04300.043010,708,700
Sep 06, 20190.04300.04400.04080.04370.043712,735,100
Sep 05, 20190.04470.04500.04310.04350.043514,901,600
Sep 04, 20190.04250.05200.04100.04480.044828,560,400
Sep 03, 20190.04690.04690.04010.04300.043028,327,000
Aug 30, 20190.04700.04780.04500.04700.047018,263,000
Aug 29, 20190.04780.04890.04720.04780.047812,112,900
Aug 28, 20190.04850.05000.04700.04780.047824,931,400
Aug 27, 20190.05050.05100.04700.04870.048723,794,000
Aug 26, 20190.05060.05200.04650.05120.051226,000,900
Aug 23, 20190.05480.05700.04950.05060.050630,621,900
Aug 22, 20190.05040.05770.04890.05190.051933,503,300
Aug 21, 20190.05150.05150.04510.04950.049542,770,400
Aug 20, 20190.05400.05450.05010.05190.051932,146,200
Aug 19, 20190.05900.05980.05000.05400.054028,811,900
Aug 16, 20190.05800.05970.05180.05690.056924,882,200
Aug 15, 20190.06700.06700.05700.06000.060033,881,900
Aug 14, 20190.08000.08400.07500.07800.078016,688,900
Aug 13, 20190.08150.08150.07000.07900.079017,025,700
Aug 12, 20190.09000.09190.07210.07680.076827,078,500
Aug 09, 20190.09200.09200.08700.09060.090614,964,800
Aug 08, 20190.09300.09860.08650.09290.092929,476,900
Aug 07, 20190.08550.10900.08500.08650.086591,874,100
Aug 06, 20190.07510.07700.07010.07260.072622,532,400
Aug 05, 20190.07700.07700.07010.07400.074010,445,100
Aug 02, 20190.07910.08500.06500.07500.075024,019,800
Aug 01, 20190.08850.08900.06100.07200.072053,264,200
Jul 31, 20190.09180.09450.08100.08400.084025,474,100
Jul 30, 20190.09500.09500.08800.09300.093018,974,000
Jul 29, 20190.09600.09600.09000.09080.090811,198,500
Jul 26, 20190.10450.10500.09450.09600.096018,220,100
Jul 25, 20190.09810.10800.09050.10590.105920,468,100
Jul 24, 20190.09660.10700.09020.09530.095310,638,500
Jul 23, 20190.10350.10350.09700.10020.10028,869,300
Jul 22, 20190.09790.10900.08760.10350.103535,492,400
Jul 19, 20190.13100.14850.12800.14200.14205,589,000
Jul 18, 20190.15000.15200.12220.13150.13157,290,500
Jul 17, 20190.15400.15400.14600.14880.14882,570,200
Jul 16, 20190.15160.16000.14030.15000.15006,570,800
Jul 15, 20190.15900.16490.15000.15200.15204,746,900
Jul 12, 20190.16400.17000.15500.15750.15754,627,100
Jul 11, 20190.16000.17000.15200.16700.167013,446,100
Jul 10, 20190.18690.18690.14000.15180.151834,960,600
Jul 09, 20190.22130.22150.17200.17970.179711,556,800
Jul 08, 20190.21500.27930.18950.26400.264031,430,000
Jul 05, 20190.15000.15510.13500.15200.15204,981,200
Jul 03, 20190.14500.16000.13500.15800.15803,426,900
Jul 02, 20190.14380.14890.13010.13930.13931,059,700
Jul 01, 20190.14910.15900.13000.14470.14472,160,500
Jun 28, 20190.15740.16000.13000.13610.13612,378,100
Jun 27, 20190.21070.22340.12800.14400.14406,510,800
Jun 26, 20190.22900.23750.20100.21220.21222,431,800
Jun 25, 20190.24160.25400.22900.23470.2347180,800
Jun 24, 20190.24200.26000.24000.24150.2415105,800
Jun 21, 20190.28000.28000.22000.26150.2615591,000
Jun 20, 20190.26130.28050.26000.26510.2651479,000
Jun 19, 20190.27350.27400.25000.26030.2603306,100
Jun 18, 20190.28000.28000.26000.26960.2696227,000
Jun 17, 20190.28010.30000.27210.27990.2799213,400
Jun 14, 20190.29450.31690.27010.28000.28001,242,300
Jun 13, 20190.29000.31000.27000.27370.2737526,600
Jun 12, 20190.32000.32900.28500.30600.3060480,700
Jun 11, 20190.33000.39500.32000.32200.3220706,100
Jun 10, 20190.35600.35600.30200.33380.3338533,800
Jun 07, 20190.31710.31800.28000.28500.2850275,400
Jun 06, 20190.41000.43000.28000.29110.29111,545,200
Jun 05, 20190.28200.57750.27000.37740.377410,316,200
Jun 04, 20190.26850.34000.26080.30000.3000904,800
Jun 03, 20190.26210.27150.25050.27120.271229,000
May 31, 20190.28500.28500.26550.27150.271538,900
May 30, 20190.26020.28000.25050.27420.2742280,000
May 29, 20190.27000.27000.25500.26040.260498,300
May 28, 20190.28900.28900.27000.27360.273674,000
May 24, 20190.27000.33000.25450.26940.26941,203,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...