Nexsen Limited NXN
ASX · Australia · Health Technology
AUD 0.1150-0.01 (-8.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.12 | -8.00% | AUD 0.13 | AUD 0.13 | AUD 0.10 | 346.89K |
| 2026-09-30 | AUD 0.13 | -10.71% | AUD 0.13 | AUD 0.13 | AUD 0.11 | 662.06K |
| 2026-09-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 292.02K |
| 2026-09-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.13 |
| 624.63K |
| 2026-09-25 | AUD 0.14 | -15.15% | AUD 0.16 | AUD 0.17 | AUD 0.13 | 1.26M |
| 2026-09-24 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-23 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-22 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-21 | AUD 0.17 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 24.55K |
| 2026-09-18 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 26.10K |
| 2026-09-17 | AUD 0.17 | -8.33% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 15.70K |
| 2026-09-16 | AUD 0.18 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 104.60K |
| 2026-09-15 | AUD 0.18 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 88.65K |
| 2026-09-14 | AUD 0.18 | +2.86% | AUD 0.17 | AUD 0.18 | AUD 0.14 | 433.13K |
| 2026-09-11 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 59.11K |
| 2026-09-10 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 156.29K |
| 2026-09-09 | AUD 0.19 | +2.78% | AUD 0.18 | AUD 0.20 | AUD 0.17 | 180.42K |
| 2026-09-08 | AUD 0.18 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 34.35K |
| 2026-09-07 | AUD 0.18 | -5.26% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 16.56K |
| 2026-09-04 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 116.66K |
| 2026-09-03 | AUD 0.19 | -2.56% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 171.35K |
| 2026-09-02 | AUD 0.19 | -7.14% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 100.01K |
| 2026-09-01 | AUD 0.21 | +5.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 92.58K |
| 2026-08-31 | AUD 0.20 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 84.96K |
| 2026-08-28 | AUD 0.20 | -4.76% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 272.17K |
| 2026-08-27 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 0 |
| 2026-08-26 | AUD 0.21 | -4.55% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 38.86K |
| 2026-08-25 | AUD 0.22 | -8.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 45.39K |
| 2026-08-24 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 131.32K |
| 2026-08-21 | AUD 0.23 | +11.90% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 15.00K |
| 2026-08-20 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 223.79K |
| 2026-08-19 | AUD 0.22 | -8.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 72.71K |
| 2026-08-18 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-08-17 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-08-14 | AUD 0.24 | +4.35% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 21.52K |
| 2026-08-13 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-08-12 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-08-11 | AUD 0.23 | +6.98% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 64.54K |
| 2026-08-10 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 454.81K |
| 2026-08-07 | AUD 0.22 | -7.37% | AUD 0.24 | AUD 0.26 | AUD 0.22 | 569.51K |
| 2026-08-06 | AUD 0.24 | -3.06% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 794 |
| 2026-08-05 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 30.00K |
| 2026-08-04 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-08-03 | AUD 0.25 | +2.08% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 21.17K |
| 2026-07-31 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 160.71K |
| 2026-07-30 | AUD 0.23 | -2.08% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 87.59K |
| 2026-07-29 | AUD 0.24 | -11.11% | AUD 0.27 | AUD 0.27 | AUD 0.22 | 1.13M |
| 2026-07-28 | AUD 0.27 | -3.57% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 13.50K |
| 2026-07-27 | AUD 0.28 | -3.45% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 30.16K |
| 2026-07-24 | AUD 0.29 | +3.57% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 174.79K |
| 2026-07-23 | AUD 0.28 | -5.08% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 202.50K |
| 2026-07-22 | AUD 0.29 | +3.51% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 376 |
| 2026-07-21 | AUD 0.28 | +3.64% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 8.56K |
| 2026-07-20 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-17 | AUD 0.28 | -1.79% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 60.70K |
| 2026-07-16 | AUD 0.28 | +3.70% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 39.57K |
| 2026-07-15 | AUD 0.27 | +1.89% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 13.74K |
| 2026-07-14 | AUD 0.26 | -8.62% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 119.27K |
| 2026-07-13 | AUD 0.29 | +3.57% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 38.90K |
| 2026-07-10 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 83.29K |
| 2026-07-09 | AUD 0.28 | -15.15% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 148.14K |
| 2026-07-08 | AUD 0.33 | +15.79% | AUD 0.29 | AUD 0.34 | AUD 0.29 | 423.53K |
| 2026-07-07 | AUD 0.28 | +7.55% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 176.74K |
| 2026-07-06 | AUD 0.26 | -13.11% | AUD 0.30 | AUD 0.34 | AUD 0.26 | 830.31K |
| 2026-07-03 | AUD 0.31 | +15.09% | AUD 0.26 | AUD 0.31 | AUD 0.26 | 327.40K |
| 2026-07-02 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 200.61K |
| 2026-07-01 | AUD 0.26 | +4.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 20.34K |
| 2026-06-30 | AUD 0.25 | +4.17% | AUD 0.26 | AUD 0.26 | AUD 0.23 | 466.04K |
| 2026-06-29 | AUD 0.24 | +6.67% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 170.78K |
| 2026-06-26 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 110.32K |
| 2026-06-25 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 82.50K |
| 2026-06-24 | AUD 0.22 | -2.17% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 102.16K |
| 2026-06-23 | AUD 0.23 | +2.22% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 211.80K |
| 2026-06-22 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 655 |
| 2026-06-19 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 293.21K |
| 2026-06-18 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 32.50K |
| 2026-06-17 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 101.37K |
| 2026-06-16 | AUD 0.23 | -6.12% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 75.04K |
| 2026-06-15 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 31.28K |
| 2026-06-12 | AUD 0.25 | +8.70% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 473.15K |
| 2026-06-11 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 193.84K |
| 2026-06-10 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 303.20K |
| 2026-06-09 | AUD 0.23 | -9.80% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 10.00K |
| 2026-06-05 | AUD 0.25 | +13.33% | AUD 0.22 | AUD 0.26 | AUD 0.21 | 585.14K |
| 2026-06-04 | AUD 0.22 | -4.26% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 34.23K |
| 2026-06-03 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 155.91K |
| 2026-06-02 | AUD 0.23 | +4.44% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 136.48K |
| 2026-06-01 | AUD 0.22 | -10.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 457.91K |
| 2026-05-29 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 296.17K |
| 2026-05-28 | AUD 0.25 | -8.93% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 216.35K |