 |
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Wed 25-Jul-23 01:18:20 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(NIX) NAUTRONIX LIMITED Daily Prices Page 7...
|
TOC    Company Info for NIX    Limits  |
Company Details for (NIX) NAUTRONIX LIMITED
Listing Code
| NIX
|
Listing Name
| NAUTRONIX LIMITED
|
GICS Sector
|
|
ISIN Name
| NAUTRONIX LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000NIX1 |
Maximum Price date available .. Monday 21st July 2025 Latest price with VOLUME for NIX .. Wednesday 4th December 2002
NIX is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic  |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.4
| 1
| 0.0 |
MAX
| 1.51
| ###
| 99.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for NIX    Bottom  |
End of day Prices (full format), 152 Days for (NIX) NAUTRONIX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2001-Jul-11 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2001-Jul-10 Tue
| 0.5
| 0.51
| 0.5
| 0.51
| 3,778
| ###
| 84.8
| 84.8
| ### |
2001-Jul-09 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 20.4
| 20.4
| 0.0 |
2001-Jul-06 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 73.4
| 73.4
| ### |
2001-Jul-05 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 69.3
| 69.3
| ### |
2001-Jul-04 Wed
| ###
| ###
| 0.5
| 0.5
| 9,184
| ###
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 66.9
| 66.9
| ### |
2001-Jul-02 Mon
| 0.5
| 0.52
| 0.48
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 0.45
| 0.51
| 0.45
| 0.47
|
|
| 89.5
| 89.5
| ### |
2001-Jun-27 Wed
| 0.473
| 0.48
| 0.46
| 0.46
|
|
| 17.1
| 17.1
| 0.0 |
2001-Jun-26 Tue
| 0.49
| 0.5
| 0.47
| 0.47
| 23,072
| 11,189
| ###
| ###
| ### |
2001-Jun-25 Mon
| 0.49
| 0.49
| 0.475
| 0.475
| 13,787
| 6,652
| ###
| ###
| ### |
2001-Jun-22 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2001-Jun-21 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 3,080
| 1,540
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| 0.47
| 0.47
| 0.45
| 0.455
|
|
| 14.3
| 14.3
| 0.0 |
2001-Jun-19 Tue
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2001-Jun-18 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| 0.5
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 3,870
| ###
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 21,548
| 10,774
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 0.51
| 0.51
| 0.5
| 0.51
| 45,452
| 22,953
| 71.7
| 71.7
| ### |
2001-Jun-07 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 36,347
| ###
| 71.2
| 71.2
| ### |
2001-Jun-06 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 70,180
| ###
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| 0.54
| 0.54
| 0.52
| 0.52
| 29,820
| ###
| 15.4
| 15.4
| 0.0 |
2001-Jun-01 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 6,953
| 3,754
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 74.5
| 74.5
| 0.0 |
2001-May-28 Mon
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 7.8
| 7.8
| ### |
2001-May-25 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| 0.59
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 0.55
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-May-22 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 647
| ###
| ###
| ###
| 0.0 |
2001-May-21 Mon
| 0.53
| 0.53
| 0.52
| 0.52
| 21,353
| ###
| ###
| ###
| 0.0 |
2001-May-18 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 14,647
| ###
| ###
| ###
| 0.0 |
2001-May-17 Thu
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-May-16 Wed
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 0.53
| 0.53
| 0.5
| 0.5
| 141,877
| ###
| 4.6
| 4.6
| 0.0 |
2001-May-14 Mon
| 0.54
| 0.54
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2001-May-11 Fri
| 0.51
| 0.54
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-May-10 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2001-May-09 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| 0.485
| 0.485
| 0.485
| 0.485
| 5,123
| 2,484
| ###
| ###
| 0.0 |
2001-May-07 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 73.3
| 73.3
| ### |
2001-May-04 Fri
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 70.7
| 70.7
| 0.0 |
2001-May-02 Wed
| 0.52
| 0.54
| 0.52
| 0.54
| 105,253
| 55,784
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 0.54
| 0.54
| 0.45
| 0.54
|
|
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| 0.5
| 0.54
| 0.5
| 0.54
|
|
| 96.2
| 96.2
| 0.0 |
2001-Apr-26 Thu
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| 16.1
| 16.1
| 0.0 |
2001-Apr-25 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2001-Apr-23 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 9,186
| ###
| 76.4
| 76.4
| 0.0 |
2001-Apr-20 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2001-Apr-18 Wed
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2001-Apr-17 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 76.6
| 76.6
| ### |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2001-Apr-09 Mon
| 0.54
| 0.58
| 0.54
| 0.58
|
|
| ###
| ###
| ### |
2001-Apr-06 Fri
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Apr-04 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 68.2
| 68.2
| ### |
2001-Mar-30 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Mar-28 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 1
| 0
| 72.4
| 72.4
| ### |
2001-Mar-26 Mon
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 7.2
| 7.2
| ### |
2001-Mar-23 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 75.5
| 75.5
| ### |
2001-Mar-22 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2001-Mar-21 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-Mar-20 Tue
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| 80.6
| 80.6
| ### |
2001-Mar-19 Mon
| 0.53
| 0.54
| 0.52
| 0.54
|
|
| 88.3
| 88.3
| 0.0 |
2001-Mar-16 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 66.1
| 66.1
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| 0.53
| 0.53
| 57,825
| 15,323
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| 0.57
| ###
| 0.57
| ###
| 92,750
| ###
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 76.2
| 76.2
| ### |
2001-Mar-09 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Mar-07 Wed
| 0.55
| 0.59
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2001-Mar-06 Tue
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 20.7
| 20.7
| 0.0 |
2001-Mar-02 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 1,747
| 943
| 70.5
| 70.5
| 0.0 |
2001-Feb-27 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 9,250
| ###
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 341
| 184
| 68.9
| 68.9
| 0.0 |
2001-Feb-21 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 73.3
| 73.3
| 0.0 |
2001-Feb-20 Tue
| 0.56
| 0.56
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Feb-15 Thu
| 0.58
| ###
| 0.58
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2001-Feb-14 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Feb-13 Tue
| 0.57
| 0.57
| 0.56
| 0.56
| 7,072
| ###
| 20.9
| 20.9
| ### |
2001-Feb-12 Mon
| 0.57
| 0.58
| 0.57
| 0.58
| 1,680
| ###
| 85.4
| 85.4
| ### |
2001-Feb-08 Thu
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Feb-07 Wed
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| 76.7
| 76.7
| ### |
2001-Feb-06 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 71.5
| 71.5
| ### |
2001-Feb-05 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 18,040
| 0
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 7,849
| 0
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
| 827
| 0
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2001-Jan-22 Mon
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 9.1
| 9.1
| 0.0 |
2001-Jan-19 Fri
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2001-Jan-18 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 10,457
| 5,542
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 0.55
| 0.55
| 0.53
| 0.53
| 20,621
| ###
| 7.3
| 7.3
| 0.0 |
2001-Jan-11 Thu
| 0.54
| 0.54
| 0.53
| 0.53
| 10,379
| 5,552
| 20.8
| 20.8
| 0.0 |
2001-Jan-10 Wed
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 84.5
| 84.5
| 0.0 |
2001-Jan-08 Mon
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Dec-28 Thu
| ###
| ###
| 0.56
| 0.56
| 7,955
| 2,227
| ###
| ###
| ### |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
| 2,353
| 0
| 74.0
| 74.0
| 0.0 |
2000-Dec-18 Mon
| ###
| ###
| ###
| ###
| 63,751
| 0
| 91.5
| 91.5
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 71.1
| 71.1
| 0.0 |
2000-Dec-13 Wed
| 0.58
| 0.59
| 0.58
| 0.59
| 13,184
| ###
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.5
| 74.5
| ### |
2000-Dec-11 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Dec-08 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Dec-07 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 68.4
| 68.4
| ### |
2000-Dec-06 Wed
| 0.56
| 0.58
| 0.55
| 0.55
|
|
| 28.3
| 28.3
| ### |
2000-Dec-05 Tue
| 0.55
| 0.56
| 0.55
| 0.55
| 12,450
| ###
| ###
| ###
| ### |
2000-Dec-04 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 72.1
| 72.1
| ### |
2000-Dec-01 Fri
| 0.56
| 0.58
| 0.56
| 0.58
|
|
| 90.0
| 90.0
| ### |
2000-Nov-30 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Nov-24 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 67.2
| 67.2
| ### |
2000-Nov-22 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 5,188
| 2,853
| 72.3
| 72.3
| ### |
2000-Nov-21 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2000-Nov-20 Mon
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 7.1
| 7.1
| ### |
2000-Nov-16 Thu
| 0.58
| 0.59
| 0.58
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 69.2
| 69.2
| ### |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
| 57,850
| 0
| ###
| ###
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-23 13:18:20 thru 2025-07-23 13:18:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|