New Age Exploration Limited (NAE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:06AM AEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 299,000 |
| 04 Jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 18,405,280 |
| 03 Jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,261 |
| 31 May 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 7,842,796 |
| 30 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 120,386 |
| 29 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 1,000,000 |
| 28 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 438,565 |
| 27 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 735,000 |
| 24 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 885,170 |
| 23 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,032,468 |
| 22 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 30,000 |
| 21 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 10,060 |
| 20 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 9,835,000 |
| 17 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,334,617 |
| 16 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,085,000 |
| 15 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 14 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 13 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 148,473 |
| 10 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,945,000 |
| 08 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,426,747 |
| 07 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 862,827 |
| 06 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 750,000 |
| 03 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,314,390 |
| 02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,425,000 |
| 01 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,396,000 |
| 30 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,100,000 |
| 29 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
| 26 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 171,737 |
| 24 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 785,000 |
| 23 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 610,000 |
| 22 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,350,000 |
| 19 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,352,477 |
| 18 Apr 2024 | 0.0030 | 0.0045 | 0.0030 | 0.0040 | 0.0040 | 6,971,360 |
| 17 Apr 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,009,918 |
| 16 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 10,798,205 |
| 15 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 12 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 200,000 |
| 11 Apr 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,483,334 |
| 10 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 525,000 |
| 08 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,816,637 |
| 05 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 321,105 |
| 04 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 8,125,000 |
| 03 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 619,479 |
| 02 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 42,410 |
| 28 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 27 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 26 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 25 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
| 22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,300 |
| 20 Mar 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 125,282 |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 99,500 |
| 15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 14 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,574,236 |
| 13 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 828,973 |
| 12 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 102,778 |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 955,000 |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,148,237 |
| 07 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,520,000 |
| 06 Mar 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 3,913,957 |
| 05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 135,856 |
| 04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600,000 |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,603,021 |
| 29 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,915,000 |
| 28 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 26 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 172,205 |
| 23 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,417,584 |
| 21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,931,250 |
| 20 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 3,650,000 |
| 19 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,701,197 |
| 16 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,000,000 |
| 15 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 350,000 |
| 14 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 312,109 |
| 12 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 15,266 |
| 09 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 317,141 |
| 08 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 444,283 |
| 05 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 299,837 |
| 02 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 203,133 |
| 01 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 119,628 |
| 31 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 104,279 |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
| 29 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,559,536 |
| 25 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 530,000 |
| 24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,518,689 |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 780,040 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 77,847 |
| 19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,825,172 |
| 17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
| 16 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 400,000 |
| 15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,100 |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.