Nws Holdings Ltd (OP: NWSZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2020 | 0.8551 | 0.8551 | 0.8551 | 0 | -0.12(-12.57%) | |
| May 07, 2020 | 0.9780 | 0.9780 | 0.9780 | 0 | -0.03(-3.43%) | |
| May 06, 2020 | 0.9910 | 0.9910 | 1.013 | 195 | +0.02(+2.19%) | |
| Apr 21, 2020 | 0.9910 | 0.9910 | 0.9910 | 0 | -0.06(-5.88%) | |
| Apr 17, 2020 | 1.053 | 1.053 | 1.053 | 0 | -0.03(-2.47%) | |
| Apr 14, 2020 | 1.080 | 1.080 | 1.080 | 0 | +0.11(+11.17%) | |
| Mar 31, 2020 | 0.9711 | 0.9711 | 0.9711 | 0 | -0.02(-1.81%) | |
| Mar 25, 2020 | 0.9890 | 0.9890 | 0.9890 | 0 | +0.44(+79.82%) | |
| Mar 23, 2020 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.50(-47.62%) | |
| Mar 19, 2020 | 1.050 | 1.050 | 1.050 | 0 | +0.13(+14.13%) | |
| Mar 18, 2020 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 50,000 | +0.22(+31.43%) |
| Mar 13, 2020 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.75(-51.72%) | |
| Mar 11, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Jan 24, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
| Jan 16, 2020 | 1.440 | 1.440 | 1.440 | 1.440 | 926 | -0.03(-1.87%) |
| Jan 06, 2020 | 1.468 | 1.468 | 1.468 | 0 | +0.05(+3.49%) | |
| Dec 31, 2019 | 1.418 | 1.418 | 1.418 | 0 | +0.02(+1.29%) | |
| Dec 27, 2019 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
| Dec 20, 2019 | 1.420 | 1.420 | 1.420 | 0 | -0.02(-1.23%) | |
| Dec 19, 2019 | 1.490 | 1.490 | 1.438 | 3,000 | -0.05(-3.51%) | |
| Dec 17, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.15(+11.16%) | |
| Dec 11, 2019 | 1.340 | 1.340 | 1.340 | 0 | +0.03(+2.32%) | |
| Dec 05, 2019 | 1.310 | 1.310 | 1.310 | 0 | -0.23(-14.78%) | |
| Nov 07, 2019 | 1.537 | 1.537 | 1.537 | 0 | +0.00(+0.00%) | |
| Nov 01, 2019 | 1.537 | 1.537 | 1.537 | 0 | +0.01(+0.93%) | |
| Oct 25, 2019 | 1.523 | 1.523 | 1.523 | 0 | -0.03(-1.74%) | |
| Oct 23, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.00(-0.28%) | |
| Oct 17, 2019 | 1.554 | 1.554 | 1.554 | 0 | -0.07(-4.06%) | |
| Oct 16, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 4,000 | +0.09(+6.00%) |
| Oct 15, 2019 | 1.582 | 1.582 | 1.528 | 570 | -0.05(-3.38%) | |
| Oct 14, 2019 | 1.582 | 1.582 | 1.582 | 1.582 | 4,000 | -0.02(-1.14%) |
| Oct 04, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.19(-10.64%) | |
| Sep 27, 2019 | 1.791 | 1.791 | 1.791 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 1.791 | 1.791 | 1.791 | 0 | +0.02(+1.40%) | |
| Sep 18, 2019 | 1.728 | 1.728 | 1.766 | 6,000 | +0.04(+2.21%) | |
| Sep 05, 2019 | 1.728 | 1.728 | 1.728 | 0 | +0.10(+5.99%) | |
| Aug 28, 2019 | 1.630 | 1.630 | 1.630 | 0 | -0.09(-5.23%) | |
| Aug 15, 2019 | 1.720 | 1.720 | 1.720 | 0 | -0.23(-11.57%) | |
| Jul 18, 2019 | 1.945 | 1.945 | 1.945 | 0 | -0.01(-0.56%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.