Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Jun-04 02:10:37 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NKL) NICKELX LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for NKL    Limits Next Section


Company Details for (NKL) NICKELX LIMITED

Listing Code NKL
Listing Name NICKELX LIMITED
GICS Sector Materials
ISIN Name NICKEL AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NKL2


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for NKL .. Thursday 9th November 2023

NKL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 0.375 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NKL    Bottom Next Section


<< Previous 1 2 3 4 5


End of day Prices (full format),

338 Days for (NKL) NICKELX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2004-Sep-24 Fri ### ### 0.155 ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 9.3 9.3 0.0
2004-Sep-22 Wed ### ### ### ### 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 153,184 0 ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu 0.145 ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 266,857 0 ### ### 0.0
2004-Sep-14 Tue ### 0.145 ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu 0.155 0.155 ### ### 7.8 7.8 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed 0.155 0.155 ### ### ### ### 0.0
2004-Aug-31 Tue 0.155 0.155 0.155 0.155 119,155 ### 70.8 70.8 ###
2004-Aug-30 Mon ### ### 0.155 0.155 12.1 12.1 ###
2004-Aug-27 Fri 0.155 0.155 0.155 0.155 ### ### ###
2004-Aug-26 Thu ### ### 0.145 0.155 91.7 91.7 ###
2004-Aug-25 Wed 0.145 0.155 0.145 0.145 68.2 68.2 ###
2004-Aug-24 Tue ### ### 0.145 0.145 ### ### ###
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### 0.155 0.155 6.9 6.9 ###
2004-Aug-19 Thu ### ### ### 0.155 ### ### ###
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 10.4 10.4 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 43,428 0 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 91.6 91.6 0.0
2004-Aug-10 Tue ### ### ### ### 36,572 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 23,428 0 75.0 75.0 0.0
2004-Aug-06 Fri ### 0.185 ### 0.185 33,049 3,057 ### ### ###
2004-Aug-05 Thu 0.175 0.175 ### ### ### ### 0.0
2004-Aug-04 Wed ### ### 0.175 0.175 ### ### 0.0
2004-Aug-03 Tue ### ### 0.175 0.175 10.6 10.6 0.0
2004-Aug-02 Mon 0.175 0.185 0.175 ### 56,179 ### ### ### 0.0
2004-Jul-30 Fri 0.175 ### 0.175 0.175 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed 0.175 0.175 0.175 0.175 192,589 ### ### ### 0.0
2004-Jul-27 Tue ### ### 0.175 0.175 10.3 10.3 0.0
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### 4.2 4.2 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed 0.175 0.175 0.175 0.175 11,550 2,021 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 89,440 0 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 0 0.0
2004-Jul-16 Fri ### ### ### ### 43,340 0 ### ### 0.0
2004-Jul-15 Thu 0.185 ### ### ### ### ### 0.0
2004-Jul-14 Wed 0.185 ### ### ### 195,925 0 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 3.6 3.6 0.0
2004-Jul-12 Mon 0.185 ### 0.185 ### ### ### 0.0
2004-Jul-09 Fri 0.185 ### ### ### 9.2 9.2 0.0
2004-Jul-08 Thu 0.185 0.185 0.185 0.185 67.6 67.6 ###
2004-Jul-07 Wed 0.185 ### 0.185 0.185 143,250 13,250 65.2 65.2 ###
2004-Jul-06 Tue 0.185 0.185 0.185 0.185 ### ### ###
2004-Jul-05 Mon ### ### ### ### 71,624 0 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### 61,376 0 ### ### 0.0
2004-Jul-01 Thu 0.175 0.185 0.175 0.185 134,124 24,142 ### ### ###
2004-Jun-30 Wed ### ### ### 0.175 11.6 11.6 0.0
2004-Jun-29 Tue ### ### ### 0.185 224,673 0 ### ### ###
2004-Jun-28 Mon 0.185 ### 0.185 0.185 74.2 74.2 ###
2004-Jun-25 Fri ### ### 0.185 0.185 169,074 ### ### ### ###
2004-Jun-24 Thu ### ### ### ### 138,450 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 12.9 12.9 0.0
2004-Jun-22 Tue 0.185 0.2 0.185 ### 95.2 95.2 0.0
2004-Jun-21 Mon ### ### 0.185 ### 78,250 ### ### ### 0.0
2004-Jun-18 Fri 0.185 0.185 0.185 0.185 71.7 71.7 ###
2004-Jun-17 Thu 0.185 0.185 ### ### 12.5 12.5 0.0
2004-Jun-16 Wed ### ### ### ### 6,576 0 ### ### 0.0
2004-Jun-15 Tue 0.185 0.185 ### ### 14.4 14.4 0.0
2004-Jun-14 Mon 0.185 0.185 ### ### ### ### 0.0
2004-Jun-11 Fri 0.185 0.185 ### ### ### ### 0.0
2004-Jun-10 Thu 0.185 0.185 0.185 0.185 ### ### ###
2004-Jun-09 Wed 0.185 0.185 0.185 0.185 ### ### ###
2004-Jun-08 Tue 0.185 ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### 0.185 0.185 14.3 14.3 ###
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu 0.2 0.2 0.185 0.2 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 98.1 98.1 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon 0.21 0.22 0.2 ### 130,241 27,350 15.7 15.7 0.0
2004-May-28 Fri ### 0.2 ### ### 362,277 36,227 ### ### 0.0
2004-May-27 Thu 0.185 0.185 0.185 0.185 64.3 64.3 ###
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### 0.175 ### 171,123 14,973 ### ### 0.0
2004-May-24 Mon ### ### ### ### 51,477 0 76.7 76.7 0.0
2004-May-21 Fri ### 0.185 0.175 ### 66.5 66.5 0.0
2004-May-20 Thu 0.175 0.175 0.175 0.175 72.9 72.9 0.0
2004-May-19 Wed 0.175 0.175 ### ### ### ### 0.0
2004-May-18 Tue ### ### 0.175 0.175 14.6 14.6 0.0
2004-May-17 Mon 0.185 0.185 ### ### 14.4 14.4 0.0
2004-May-14 Fri ### 0.185 ### ### 26,524 2,453 75.8 75.8 0.0
2004-May-13 Thu 0.185 0.185 0.175 0.185 121,280 ### 75.5 75.5 ###
2004-May-12 Wed 0.175 ### 0.175 ### ### ### 0.0
2004-May-11 Tue ### 0.175 ### 0.175 ### ### 0.0
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### ### ### 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed 0.175 0.175 ### ### 10.3 10.3 0.0
2004-May-04 Tue 0.175 0.175 ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 2.4 2.4 0.0
2004-Apr-30 Fri ### ### 0.175 ### ### ### 0.0
2004-Apr-29 Thu ### ### 0.185 ### 1.0 1.0 0.0
2004-Apr-28 Wed 0.23 ### 0.21 0.21 1.7 1.7 ###
2004-Apr-27 Tue 0.24 0.24 0.225 0.24 74.4 74.4 0.0
2004-Apr-26 Mon 0.22 0.24 0.22 0.24 118,683 ### 99.1 99.1 0.0
2004-Apr-23 Fri 0.2 0.22 ### ### ### ### 0.0
2004-Apr-22 Thu ### ### 0.21 ### 77.5 77.5 0.0
2004-Apr-21 Wed 0.23 ### ### 0.22 243,746 0 9.2 9.2 0.0
2004-Apr-20 Tue 0.23 ### 0.225 ### ### ### 0.0
2004-Apr-19 Mon 0.24 0.24 ### ### ### ### 0.0
2004-Apr-16 Fri 0.25 0.255 0.24 0.24 5.6 5.6 0.0
2004-Apr-15 Thu ### ### 0.255 0.255 8.0 8.0 0.0
2004-Apr-14 Wed 0.275 0.275 0.26 0.26 300,153 ### 4.4 4.4 0.0
2004-Apr-13 Tue 0.27 0.275 0.27 0.275 ### ### ###
2004-Apr-08 Thu 0.275 0.275 0.27 0.27 ### ### ###
2004-Apr-07 Wed 0.27 0.27 0.27 0.27 77.0 77.0 ###
2004-Apr-06 Tue 0.275 0.275 0.27 0.27 101,270 ### ### ### ###
2004-Apr-05 Mon 0.28 0.28 0.275 0.275 61,142 ### 18.0 18.0 ###
2004-Apr-02 Fri 0.28 0.28 0.275 0.28 53,457 ### ### ### ###
2004-Apr-01 Thu 0.285 0.285 0.28 0.28 15.7 15.7 ###
2004-Mar-31 Wed 0.28 0.29 0.28 0.285 83.8 83.8 ###
2004-Mar-30 Tue 0.275 0.28 0.275 0.275 70.1 70.1 ###
2004-Mar-29 Mon 0.275 0.28 0.27 0.27 16.8 16.8 ###
2004-Mar-26 Fri 0.275 0.275 0.27 0.27 16.7 16.7 ###
2004-Mar-25 Thu 0.275 0.275 0.27 0.275 113,787 ### ### ### ###
2004-Mar-24 Wed 0.275 0.28 0.275 0.275 73.2 73.2 ###
2004-Mar-23 Tue 0.275 0.275 0.27 0.27 ### ### ###
2004-Mar-22 Mon 0.275 0.28 0.27 0.275 75.5 75.5 ###
2004-Mar-19 Fri 0.275 0.28 0.27 0.27 ### ### ###
2004-Mar-18 Thu 0.275 0.275 0.275 0.275 74.7 74.7 ###
2004-Mar-17 Wed 0.27 0.275 0.27 0.275 ### ### ###
2004-Mar-16 Tue 0.275 0.275 ### 0.27 ### ### ###
2004-Mar-15 Mon 0.275 0.275 ### ### 10.0 10.0 0.0
2004-Mar-12 Fri 0.275 0.28 0.27 0.27 19.7 19.7 ###
2004-Mar-11 Thu 0.275 0.285 0.275 0.285 ### ### ###
2004-Mar-10 Wed 0.28 0.28 0.275 0.28 79,145 ### ### ### ###
2004-Mar-09 Tue 0.275 0.28 0.275 0.28 ### ### ###
2004-Mar-08 Mon 0.28 0.28 0.28 0.28 ### ### ###
2004-Mar-05 Fri ### ### 0.175 0.175 11.9 11.9 0.0
2004-Mar-04 Thu 0.28 0.29 0.275 0.275 236,555 66,826 16.2 16.2 ###
2004-Mar-03 Wed 0.285 0.29 0.28 0.285 188,155 53,624 71.3 71.3 ###
2004-Mar-02 Tue 0.28 0.285 0.275 0.28 167,988 ### 72.9 72.9 ###
2004-Mar-01 Mon 0.285 0.29 0.275 0.275 230,124 ### 11.5 11.5 ###
2004-Feb-27 Fri 0.285 0.29 0.28 0.28 21.7 21.7 ###
2004-Feb-26 Thu 0.285 0.285 0.28 0.28 22.8 22.8 ###
2004-Feb-25 Wed 0.285 0.285 0.285 0.285 ### ### ###
2004-Feb-24 Tue 0.285 0.285 0.28 0.28 22.4 22.4 ###
2004-Feb-23 Mon 0.29 ### 0.29 0.29 191,745 ### 71.8 71.8 ###
2004-Feb-20 Fri 0.29 0.29 0.285 0.285 95,441 ### ### ### ###
2004-Feb-19 Thu 0.28 ### 0.28 0.29 ### ### ###
2004-Feb-18 Wed 0.28 0.28 0.27 0.275 640,745 ### ### ### ###
2004-Feb-17 Tue 0.29 0.29 0.28 0.28 ### ### ###
2004-Feb-16 Mon 0.29 0.29 0.285 0.285 37,324 ### ### ### ###
2004-Feb-13 Fri ### ### 0.29 ### ### ### 0.0
2004-Feb-12 Thu 0.285 ### 0.285 0.29 ### ### ###
2004-Feb-11 Wed 0.29 ### 0.285 0.285 ### ### ###
2004-Feb-10 Tue 0.28 ### 0.28 0.29 649,951 ### ### ### ###
2004-Feb-09 Mon 0.27 0.28 ### 0.28 92.9 92.9 ###
2004-Feb-06 Fri 0.27 0.275 0.27 0.27 896,656 ### 66.1 66.1 ###
2004-Feb-05 Thu 0.28 0.28 0.275 0.275 ### ### ###
2004-Feb-04 Wed ### 0.28 ### 0.28 314,657 44,051 97.2 97.2 ###
2004-Feb-03 Tue ### ### 0.26 0.26 ### ### 0.0
2004-Feb-02 Mon ### 0.27 ### 0.27 86.4 86.4 ###
2004-Jan-30 Fri 0.28 0.28 0.27 0.27 10.9 10.9 ###
2004-Jan-29 Thu 0.28 0.28 0.275 0.275 18.9 18.9 ###
2004-Jan-28 Wed 0.29 0.29 0.285 0.29 74.8 74.8 ###
2004-Jan-27 Tue 0.29 ### 0.29 0.29 373,452 54,150 78.7 78.7 ###
2004-Jan-23 Fri 0.29 ### 0.29 0.29 64.1 64.1 ###
2004-Jan-22 Thu 0.29 ### 0.29 ### 81.6 81.6 0.0
2004-Jan-21 Wed ### ### 0.285 0.29 616,389 ### 17.7 17.7 ###
2004-Jan-20 Tue 0.29 ### 0.29 ### 154,959 ### ### ### 0.0
2004-Jan-19 Mon 0.28 ### 0.28 0.285 267,325 37,425 84.7 84.7 ###
2004-Jan-16 Fri 0.29 0.29 0.275 0.28 ### ### ###
2004-Jan-15 Thu ### ### 0.285 0.29 16.3 16.3 ###
2004-Jan-14 Wed ### ### 0.29 ### 686,221 ### ### ### 0.0
2004-Jan-13 Tue ### ### 0.29 ### 1,443,089 209,247 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 550,550 0 4.4 4.4 0.0
2004-Jan-09 Fri ### ### ### ### 6.0 6.0 0.0
2004-Jan-08 Thu ### ### ### ### 1,413,725 0 94.4 94.4 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue 0.325 0.325 ### ### 1,937,351 ### 3.4 3.4 0.0
2004-Jan-05 Mon 0.345 0.345 ### ### 2.9 2.9 0.0
2004-Jan-02 Fri ### ### 0.325 ### ### ### 0.0
2003-Dec-31 Wed ### ### 0.325 0.325 246,387 ### 13.4 13.4 ###
2003-Dec-30 Tue ### ### ### ### 587,927 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 665,253 0 2.5 2.5 0.0
2003-Dec-24 Wed ### ### 0.345 0.355 1,298,584 ### 5.9 5.9 0.0
2003-Dec-23 Tue ### 0.375 0.355 ### ### ### 0.0
2003-Dec-22 Mon 0.325 ### 0.325 0.355 4,395,958 714,343 98.4 98.4 0.0
2003-Dec-19 Fri ### ### ### ### 2,887,027 0 90.4 90.4 0.0
2003-Dec-18 Thu 0.285 ### 0.285 ### ### ### 0.0
2003-Dec-17 Wed 0.27 0.275 0.26 0.27 72.7 72.7 ###
2003-Dec-16 Tue 0.275 0.29 0.255 ### 9,207,043 ### 8.8 8.8 0.0


<< Previous 1 2 3 4 5
     Prev Section 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 2024-06-04 02:10:37 thru 2024-06-04 02:10:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000