eg: Prices for BHP
Currently Tue 25-Aug-12 12:50:59 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(NXD) NEXTED GROUP LIMITED Daily Prices Page 2...
TOC Company Info for NXD Limits 
Company Details for (NXD) NEXTED GROUP LIMITED
| Listing Code | NXD |
| Listing Name | NEXTED GROUP LIMITED |
| GICS Sector | Consumer Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Monday 11th August 2025
Latest price with VOLUME for NXD .. Tuesday 29th July 2025
NXD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 1 | 0.0 |
| MAX | 1.855 | 5,664,025 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for NXD Bottom << Previous 1 2
End of day Prices (full format),
600 Days for (NXD) NEXTED GROUP LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Mar-27 Mon | 1.43 | 1.445 | 1.42 | 1.445 | 82.2 | 82.2 | ### | ||
| 2023-Mar-24 Fri | 1.43 | 1.44 | ### | 1.44 | 145,078 | 104,456 | 70.1 | 70.1 | 0.1 |
| 2023-Mar-23 Thu | ### | 1.475 | ### | 1.475 | 444,073 | ### | ### | ### | 0.1 |
| 2023-Mar-22 Wed | ### | ### | 1.355 | ### | 68,771 | ### | 79.5 | 79.5 | 0.0 |
| 2023-Mar-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | ### | ### | ### | 1.375 | 37.4 | 37.4 | 0.1 | ||
| 2023-Mar-17 Fri | ### | 1.4025 | ### | 1.4 | 549,072 | ### | 76.0 | 76.0 | ### |
| 2023-Mar-16 Thu | ### | ### | 1.3575 | ### | 346,681 | ### | ### | ### | 0.0 |
| 2023-Mar-15 Wed | 1.345 | 1.4 | 1.3375 | 1.4 | 736,588 | ### | 91.0 | 91.0 | ### |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 356,088 | 0 | 44.6 | 44.6 | 0.0 |
| 2023-Mar-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-10 Fri | ### | 1.4025 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-Mar-09 Thu | 1.375 | 1.4 | ### | ### | 417,786 | 292,450 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | 1.4 | 1.4 | ### | ### | 395,246 | 276,672 | ### | ### | 0.0 |
| 2023-Mar-07 Tue | ### | ### | 1.3575 | ### | ### | ### | 0.0 | ||
| 2023-Mar-06 Mon | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | ### | ### | ### | 1.4 | 27.8 | 27.8 | ### | ||
| 2023-Mar-02 Thu | 1.41 | ### | ### | ### | 487,082 | 0 | 74.8 | 74.8 | 0.0 |
| 2023-Mar-01 Wed | 1.44 | 1.44 | ### | 1.425 | ### | ### | ### | ||
| 2023-Feb-28 Tue | 1.47 | 1.47 | ### | 1.425 | ### | ### | ### | ||
| 2023-Feb-27 Mon | 1.475 | 1.49 | 1.46 | 1.47 | ### | ### | ### | ||
| 2023-Feb-24 Fri | 1.44 | 1.4625 | ### | 1.45 | 446,240 | ### | ### | ### | ### |
| 2023-Feb-23 Thu | 1.44 | 1.45 | 1.42 | 1.43 | 506,153 | 726,329 | ### | ### | 0.1 |
| 2023-Feb-22 Wed | 1.46 | 1.46 | 1.425 | 1.44 | ### | ### | 0.1 | ||
| 2023-Feb-21 Tue | 1.43 | 1.49 | 1.43 | 1.49 | 98,788 | ### | 91.9 | 91.9 | ### |
| 2023-Feb-20 Mon | 1.45 | 1.45 | ### | 1.42 | 210,240 | 152,424 | 25.8 | 25.8 | ### |
| 2023-Feb-17 Fri | 1.455 | 1.47 | ### | 1.455 | 258,282 | ### | ### | ### | ### |
| 2023-Feb-16 Thu | 1.43 | 1.485 | 1.4 | 1.42 | 921,028 | 1,328,582 | ### | ### | ### |
| 2023-Feb-15 Wed | ### | 1.445 | ### | 1.42 | 90.5 | 90.5 | ### | ||
| 2023-Feb-14 Tue | 1.41 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | 1.425 | 1.43 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2023-Feb-10 Fri | 1.47 | 1.47 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | 1.45 | 1.525 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | ### | 1.45 | ### | 1.45 | ### | ### | ### | ||
| 2023-Feb-07 Tue | ### | 1.355 | ### | 1.355 | 89.5 | 89.5 | ### | ||
| 2023-Feb-06 Mon | ### | ### | ### | 1.325 | ### | ### | 0.1 | ||
| 2023-Feb-03 Fri | ### | 1.325 | ### | ### | 314,783 | 208,543 | ### | ### | 0.0 |
| 2023-Feb-02 Thu | ### | ### | ### | ### | 710,488 | 0 | 30.1 | 30.1 | 0.0 |
| 2023-Feb-01 Wed | ### | 1.355 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-31 Tue | 1.25 | ### | 1.24 | 1.28 | 89.8 | 89.8 | ### | ||
| 2023-Jan-30 Mon | ### | 1.22 | 1.2 | 1.21 | 585,675 | ### | ### | ### | ### |
| 2023-Jan-27 Fri | 1.2 | ### | ### | 1.2 | 71.2 | 71.2 | 0.1 | ||
| 2023-Jan-25 Wed | 1.2 | 1.2 | ### | ### | 40.7 | 40.7 | 0.0 | ||
| 2023-Jan-24 Tue | 1.2 | 1.21 | 1.2 | 1.2 | 649,870 | ### | ### | ### | 0.1 |
| 2023-Jan-23 Mon | 1.2 | 1.21 | 1.2 | 1.2 | 174,552 | ### | 68.6 | 68.6 | 0.1 |
| 2023-Jan-20 Fri | 1.2075 | ### | ### | 1.2 | 121,979 | 0 | ### | ### | 0.1 |
| 2023-Jan-19 Thu | 1.2 | ### | 1.2 | ### | 75,758 | 45,454 | 81.4 | 81.4 | 0.0 |
| 2023-Jan-18 Wed | ### | 1.225 | 1.185 | 1.2 | 492,641 | ### | 77.6 | 77.6 | 0.1 |
| 2023-Jan-17 Tue | 1.185 | 1.2 | ### | ### | 113,644 | 68,186 | ### | ### | 0.0 |
| 2023-Jan-16 Mon | 1.2 | 1.2 | 1.175 | 1.2 | 65.4 | 65.4 | 0.1 | ||
| 2023-Jan-13 Fri | ### | ### | ### | 1.2 | 69,181 | 0 | ### | ### | 0.1 |
| 2023-Jan-12 Thu | 1.2 | 1.2 | ### | ### | 57,284 | 34,370 | ### | ### | 0.0 |
| 2023-Jan-11 Wed | 1.185 | 1.185 | ### | 1.175 | 22.0 | 22.0 | ### | ||
| 2023-Jan-10 Tue | ### | 1.225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | ### | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-06 Fri | ### | 1.155 | ### | ### | 94,985 | 54,853 | 59.9 | 59.9 | 0.0 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | 22,675 | 0 | ### | ### | 0.0 |
| 2023-Jan-04 Wed | 1.1625 | ### | ### | 1.145 | 236,924 | 0 | ### | ### | ### |
| 2023-Jan-03 Tue | ### | ### | ### | ### | 225,651 | 0 | 82.5 | 82.5 | 0.0 |
| 2022-Dec-30 Fri | ### | ### | 1.125 | ### | 94,374 | 53,085 | ### | ### | 0.0 |
| 2022-Dec-29 Thu | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2022-Dec-28 Wed | ### | ### | ### | ### | 31,022 | 0 | ### | ### | 0.0 |
| 2022-Dec-23 Fri | ### | ### | ### | ### | 120,687 | 0 | ### | ### | 0.0 |
| 2022-Dec-22 Thu | 1.175 | 1.185 | 1.175 | ### | 206,047 | ### | 69.6 | 69.6 | 0.0 |
| 2022-Dec-21 Wed | 1.185 | 1.2 | 1.155 | 1.175 | 98,042 | 115,444 | 24.8 | 24.8 | ### |
| 2022-Dec-20 Tue | ### | 1.2 | ### | 1.185 | 96.9 | 96.9 | 0.1 | ||
| 2022-Dec-19 Mon | ### | ### | ### | ### | 416,220 | 0 | 94.2 | 94.2 | 0.0 |
| 2022-Dec-16 Fri | ### | ### | ### | ### | 14.6 | 14.6 | 0.0 | ||
| 2022-Dec-15 Thu | 1.145 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-14 Wed | ### | 1.185 | ### | 1.145 | 405,923 | ### | 20.6 | 20.6 | ### |
| 2022-Dec-13 Tue | 1.21 | 1.21 | ### | 1.2 | 32.7 | 32.7 | 0.1 | ||
| 2022-Dec-12 Mon | 1.225 | 1.225 | ### | 1.22 | 31,323 | 19,185 | 43.4 | 43.4 | 0.1 |
<< Previous 1 2
Basic Bottom of Page