NZC.AX - Nzuri Copper Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.32000.32000.31000.31000.3100840,652
Aug 20, 20190.32000.32000.31500.32000.3200781,456
Aug 19, 20190.32500.32500.31500.31500.3150536,234
Aug 16, 20190.32500.32500.32500.32500.325063,598
Aug 15, 20190.32500.32500.32500.32500.3250-
Aug 14, 20190.32500.32500.32500.32500.325051,494
Aug 13, 20190.32500.32500.32000.32000.3200297,414
Aug 12, 20190.32500.32500.32500.32500.325065,000
Aug 09, 20190.32500.33000.32500.33000.3300541,600
Aug 08, 20190.32500.32500.32500.32500.32508,528
Aug 07, 20190.33000.33000.32500.32500.32502,251
Aug 06, 20190.33000.33000.33000.33000.3300365,340
Aug 05, 20190.33000.33000.33000.33000.3300-
Aug 02, 20190.32500.33000.32500.33000.330062,000
Aug 01, 20190.33000.33000.32000.33000.3300156,427
Jul 31, 20190.33000.33000.33000.33000.3300-
Jul 30, 20190.32500.33000.32000.33000.3300194,584
Jul 29, 20190.33000.33000.32000.32500.325059,603
Jul 26, 20190.33000.33000.32500.32500.325026,050
Jul 25, 20190.32500.32500.32000.32500.325094,308
Jul 24, 20190.33000.33000.32500.32500.325044,500
Jul 23, 20190.32500.32500.32500.32500.3250268,109
Jul 22, 20190.33000.33500.32500.32500.325071,495
Jul 19, 20190.33000.33000.32500.33000.330078,190
Jul 18, 20190.32500.33000.32500.33000.3300194,373
Jul 17, 20190.32500.32500.32000.32000.3200341,046
Jul 16, 20190.32500.32500.32000.32000.320011,629
Jul 15, 20190.32000.32000.32000.32000.32005,035
Jul 12, 20190.32500.32500.32500.32500.325085,366
Jul 11, 20190.32500.32500.32500.32500.3250126,600
Jul 10, 20190.31500.32250.31500.32250.3225105,843
Jul 09, 20190.31500.32000.31500.32000.3200152,763
Jul 08, 20190.31000.31000.30500.31000.3100137,774
Jul 05, 20190.31000.31000.31000.31000.3100100,491
Jul 04, 20190.31500.31500.31500.31500.315092,046
Jul 03, 20190.31500.31500.31000.31500.3150177,459
Jul 02, 20190.30500.30500.30500.30500.3050771,112
Jul 01, 20190.34500.34500.30000.30000.30001,270,924
Jun 28, 20190.34500.34500.34500.34500.345054,752
Jun 27, 20190.35000.35000.34000.34000.3400313,556
Jun 26, 20190.34500.34500.34500.34500.345063,715
Jun 25, 20190.34500.35000.34500.34500.345034,300
Jun 24, 20190.34500.34500.34000.34500.3450445,579
Jun 21, 20190.34000.34500.34000.34500.3450110,202
Jun 20, 20190.34500.34500.34000.34000.3400199,394
Jun 19, 20190.34000.34500.34000.34500.3450268,801
Jun 18, 20190.34000.34000.34000.34000.3400104,464
Jun 17, 20190.34000.34000.34000.34000.3400459,129
Jun 14, 20190.34000.34000.34000.34000.3400423,674
Jun 13, 20190.33500.33500.33500.33500.3350108,041
Jun 12, 20190.33500.33500.33000.33000.3300432,472
Jun 11, 20190.33500.33500.33500.33500.3350601,114
Jun 07, 20190.33500.34000.33500.33500.335059,866
Jun 06, 20190.33500.33500.33500.33500.3350110,000
Jun 05, 20190.33500.33500.33500.33500.3350427,790
Jun 04, 20190.34500.34500.34000.34000.3400289,380
Jun 03, 20190.34000.34500.34000.34500.3450172,993
May 31, 20190.33500.34000.33500.33500.335061,615
May 30, 20190.33000.34500.33000.34000.3400464,897
May 29, 20190.33000.33500.33000.33500.335068,814
May 28, 20190.33000.33000.33000.33000.3300110,600
May 27, 20190.33000.33000.32500.32500.3250283,819
May 24, 20190.33000.33500.33000.33500.3350253,832
May 23, 20190.34000.34000.33000.33000.3300484,898
May 22, 20190.34000.34000.33500.33500.3350404,595
May 21, 20190.33500.34000.33500.34000.3400399,570
May 20, 20190.33500.33500.33000.33000.3300481,364
May 17, 20190.33500.33500.33500.33500.3350-
May 16, 20190.33500.33500.33500.33500.335093,019
May 15, 20190.33000.33000.33000.33000.3300118,695
May 14, 20190.32500.33000.32500.33000.3300593,104
May 13, 20190.32000.32500.32000.32000.3200316,951
May 10, 20190.32000.32500.32000.32000.3200298,582
May 09, 20190.32000.32500.32000.32000.32001,183,695
May 08, 20190.32000.32500.32000.32000.32001,290,055
May 07, 20190.31000.31500.31000.31500.3150125,217
May 06, 20190.31000.31000.31000.31000.3100402,940
May 03, 20190.31000.31500.31000.31000.3100598,198
May 02, 20190.31000.31500.31000.31000.3100284,439
May 01, 20190.31500.31500.31500.31500.315062,235
Apr 30, 20190.31500.31500.31500.31500.315048,508
Apr 29, 20190.31500.31500.31500.31500.315042,909
Apr 26, 20190.31500.31500.31500.31500.315012,718
Apr 24, 20190.31500.31500.31500.31500.3150304,762
Apr 23, 20190.31500.32000.31500.32000.3200218,424
Apr 18, 20190.31000.31500.31000.31500.315049,542
Apr 17, 20190.31000.31000.30500.30500.305091,493
Apr 16, 20190.31000.31000.30500.31000.310047,955
Apr 15, 20190.31000.31000.30500.30500.3050336,034
Apr 12, 20190.30500.30500.30500.30500.3050-
Apr 11, 20190.31500.31500.30500.30500.3050426,278
Apr 10, 20190.32000.32000.31500.31500.315052,500
Apr 09, 20190.31500.31500.31500.31500.3150133,000
Apr 08, 20190.31000.31000.31000.31000.310055,000
Apr 05, 20190.30500.30500.30500.30500.30501,855
Apr 04, 20190.30500.31000.30500.31000.310032,141
Apr 03, 20190.31000.31000.31000.31000.31007,062
Apr 02, 20190.30500.31000.30500.31000.310018,157
Apr 01, 20190.30500.30500.30500.30500.30504,691
Mar 29, 20190.31500.31500.31000.31000.3100133,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...