(NXS) NEXT SCIENCE LIMITED Daily Prices Page 9...
TOC    Company Info for NXS    Limits
Company Details for (NXS) NEXT SCIENCE LIMITED
Listing Code
| NXS
|
Listing Name
| NEXT SCIENCE LIMITED
|
GICS Sector
| Health Care Equipment & Services
|
ISIN Name
| NEXUS ENERGY LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000NXS0 |
Maximum Price date available .. Friday 31st May 2024 Latest price with VOLUME for NXS .. Friday 10th November 2023
NXS 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
| ###
| 49
| 0.0 |
MAX
| 4.73
| 122,733,723
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for NXS    Bottom
End of day Prices (full format), 150 Days for (NXS) NEXT SCIENCE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2019-Aug-30 Fri
| ###
| 2.8
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| 2.57
| 2.59
| 123,479
| 158,670
| ###
| ###
| 0.2 |
2019-Aug-28 Wed
| ###
| ###
| 2.52
| ###
| 128,346
| ###
| 16.4
| 16.4
| 0.0 |
2019-Aug-27 Tue
| ###
| 2.7
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 2.56
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2019-Aug-23 Fri
| 2.8
| 2.88
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2019-Aug-22 Thu
| 2.85
| 2.86
| 2.71
| 2.84
| 167,983
| ###
| 31.7
| 31.7
| 0.2 |
2019-Aug-21 Wed
| 2.82
| 2.88
| 2.71
| 2.85
| 133,578
| 373,350
| ###
| ###
| ### |
2019-Aug-20 Tue
| 2.85
| ###
| 2.84
| 2.86
|
|
| 68.4
| 68.4
| 0.2 |
2019-Aug-19 Mon
| 2.4
| 2.8
| 2.4
| 2.71
| 300,782
| ###
| ###
| ###
| ### |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 2.57
| ###
| 2.5
| 2.59
| 214,647
| ###
| 81.9
| 81.9
| 0.2 |
2019-Aug-14 Wed
| ###
| 2.77
| ###
| ###
| 288,773
| 399,950
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 2.8
| 2.81
| ###
| ###
| 343,375
| 482,441
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 2.8
| 2.81
|
|
| 10.1
| 10.1
| ### |
2019-Aug-09 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 2.8
| ###
| 2.78
| 2.84
| 116,782
| 162,326
| 72.0
| 72.0
| 0.2 |
2019-Aug-07 Wed
| 2.76
| 2.8
| ###
| 2.76
|
|
| 62.2
| 62.2
| 0.2 |
2019-Aug-06 Tue
| 2.74
| 2.78
| 2.51
| 2.76
| 376,848
| ###
| ###
| ###
| 0.2 |
2019-Aug-05 Mon
| ###
| ###
| 2.81
| 2.83
| 217,025
| 304,920
| 10.3
| 10.3
| 0.2 |
2019-Aug-02 Fri
| ###
| 3.2
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2019-Aug-01 Thu
| ###
| 3.25
| ###
| 3.23
|
|
| 93.6
| 93.6
| ### |
2019-Jul-31 Wed
| 2.86
| ###
| 2.82
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 2.83
| 2.84
| 464,040
| ###
| ###
| ###
| 0.2 |
2019-Jul-29 Mon
| ###
| 3.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Jul-26 Fri
| 3.24
| 3.24
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 3.43
| 3.43
| ###
| 3.24
|
|
| 6.1
| 6.1
| ### |
2019-Jul-24 Wed
| 3.77
| 3.79
| 3.46
| 3.46
| 699,354
| 2,535,158
| 2.9
| 2.9
| 0.2 |
2019-Jul-23 Tue
| 3.87
| 3.88
| 3.76
| 3.79
| 375,473
| ###
| 17.0
| 17.0
| ### |
2019-Jul-22 Mon
| ###
| ###
| 3.84
| 3.84
| 205,121
| ###
| 17.1
| 17.1
| 0.3 |
2019-Jul-19 Fri
| 4
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Jul-17 Wed
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 3.85
| ###
| 3.81
| 3.81
|
|
| 24.1
| 24.1
| 0.3 |
2019-Jul-15 Mon
| 4
| 4
| ###
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 4
| 4.2
| 4
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
| 474,181
| 0
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 212,572
| 0
| 15.9
| 15.9
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 221,244
| 0
| 24.8
| 24.8
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| 3.81
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 3.83
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2019-Jul-02 Tue
| 4.25
| 4.28
| ###
| ###
| 220,954
| 472,841
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 4.29
| ###
| 4.2
| 336,887
| 722,622
| ###
| ###
| ### |
2019-Jun-28 Fri
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 288,079
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 507,429
| 0
| 92.9
| 92.9
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| 3.85
| 759,758
| 0
| 28.7
| 28.7
| 0.3 |
2019-Jun-21 Fri
| 4.45
| 4.49
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 4.42
| 4.73
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2019-Jun-18 Tue
| 3.79
| 4.27
| 3.78
| 4.25
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| 3.46
| 3.8
| 3.46
| 3.76
|
|
| 98.2
| 98.2
| 0.3 |
2019-Jun-14 Fri
| 3.29
| 3.4
| 3.25
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2019-Jun-13 Thu
| ###
| 3.56
| 3.23
| 3.23
| 857,958
| ###
| 17.1
| 17.1
| ### |
2019-Jun-12 Wed
| 3.2
| ###
| 3.2
| 3.29
| 364,781
| 583,649
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 3.2
| 3.21
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2019-Jun-05 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 3.25
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2019-Jun-03 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 3.74
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 3.49
| 3.8
| 3.41
| 3.71
| 1,363,328
| ###
| 95.9
| 95.9
| ### |
2019-May-29 Wed
| ###
| 3.4
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 2,145,473
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 3
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2019-May-24 Fri
| ###
| 2.78
| 2.585
| 2.78
| 638,685
| 1,713,272
| 95.2
| 95.2
| 0.2 |
2019-May-23 Thu
| 2.5
| ###
| 2.49
| 2.55
|
|
| 85.2
| 85.2
| 0.2 |
2019-May-22 Wed
| ###
| 2.5
| 2.28
| 2.49
| 1,040,459
| ###
| 96.0
| 96.0
| 0.2 |
2019-May-21 Tue
| 2.27
| ###
| 2.23
| 2.28
| 462,743
| 515,958
| ###
| ###
| 0.2 |
2019-May-20 Mon
| 2.23
| 2.28
| 2.22
| 2.22
|
|
| 33.6
| 33.6
| 0.2 |
2019-May-17 Fri
| 2.25
| 2.25
| ###
| ###
| 434,948
| ###
| 13.1
| 13.1
| 0.0 |
2019-May-16 Thu
| 2.24
| 2.29
| 2.21
| 2.21
| 506,289
| 1,139,150
| ###
| ###
| 0.2 |
2019-May-15 Wed
| ###
| 2.43
| 2.21
| 2.21
| 1,462,685
| 3,393,429
| 3.5
| 3.5
| 0.2 |
2019-May-14 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 2.24
| ###
| 2.23
| 462,573
| 518,081
| 97.3
| 97.3
| ### |
2019-May-10 Fri
| 2.21
| 2.25
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2019-May-09 Thu
| ###
| 2.4
| 2.2
| 2.2
| 592,473
| 1,362,687
| ###
| ###
| 0.2 |
2019-May-08 Wed
| ###
| ###
| 2.25
| ###
| 740,383
| ###
| 84.0
| 84.0
| 0.0 |
2019-May-07 Tue
| 2.46
| 2.54
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 2.2
| 2.44
| ###
| 2.4
| 2,570,622
| 3,136,158
| ###
| ###
| ### |
2019-May-03 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| 1.81
| ###
| 1.81
|
|
| 98.3
| 98.3
| ### |
2019-May-01 Wed
| ###
| ###
| 1.58
| 1.645
| 478,755
| ###
| 83.3
| 83.3
| 0.1 |
2019-Apr-30 Tue
| 1.54
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 1.685
| 1.72
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2019-Apr-26 Fri
| 1.79
| 1.82
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2019-Apr-24 Wed
| 1.76
| 1.86
| ###
| 1.75
|
|
| 27.2
| 27.2
| 0.1 |
2019-Apr-23 Tue
| 1.45
| ###
| 1.45
| 1.675
| 4,368,323
| ###
| 99.1
| 99.1
| ### |
2019-Apr-18 Thu
| 1.4
| 1.48
| 1.24
| ###
| 4,354,988
| 5,922,783
| 9.7
| 9.7
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
Server processing from 2024-06-02 07:26:05 thru 2024-06-02 07:26:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|