NeuRizer Ltd. (NRZ.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0025

0.0000

(0.00%)

At close: 03:59PM AEST

Time period:

27 May 2023 - 27 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2024	0.0025	0.0030	0.0020	0.0025	0.0025	21,092,977
24 May 2024	0.0025	0.0025	0.0015	0.0025	0.0025	124,828,572
23 May 2024	0.0030	0.0030	0.0025	0.0025	0.0025	5,218,399
22 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	329,578
21 May 2024	0.0025	0.0030	0.0025	0.0030	0.0030	21,625,213
20 May 2024	0.0030	0.0030	0.0025	0.0030	0.0030	2,937,980
17 May 2024	0.0030	0.0030	0.0020	0.0020	0.0020	648,333
16 May 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,564,152
15 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	850,000
14 May 2024	0.0020	0.0025	0.0020	0.0025	0.0025	868,316
13 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	299,954
10 May 2024	0.0025	0.0030	0.0020	0.0020	0.0020	1,748,988
09 May 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,719,930
08 May 2024	0.0020	0.0025	0.0020	0.0020	0.0020	1,082,960
07 May 2024	0.0025	0.0025	0.0020	0.0020	0.0020	21,097,185
06 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,116,000
03 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	858,330
02 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
01 May 2024	0.0035	0.0035	0.0025	0.0030	0.0030	62,007,557
30 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,171,390
29 Apr 2024	0.0035	0.0040	0.0035	0.0035	0.0035	590,000
26 Apr 2024	0.0040	0.0040	0.0035	0.0035	0.0035	760,000
24 Apr 2024	0.0035	0.0040	0.0035	0.0035	0.0035	9,589,437
23 Apr 2024	0.0050	0.0050	0.0030	0.0030	0.0030	1,386,304
22 Apr 2024	0.0050	0.0060	0.0045	0.0045	0.0045	7,515,737
19 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,485,089
18 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	220,000
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0050	0.0055	0.0050	0.0050	0.0050	3,140,469
15 Apr 2024	0.0025	0.0060	0.0025	0.0050	0.0050	24,787,955
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.0030	0.0035	0.0030	0.0035	0.0035	924,998
14 Mar 2024	0.0035	0.0035	0.0030	0.0035	0.0035	523,796
13 Mar 2024	0.0030	0.0035	0.0030	0.0030	0.0030	1,752,011
12 Mar 2024	0.0030	0.0035	0.0030	0.0035	0.0035	16,314,690
11 Mar 2024	0.0040	0.0040	0.0030	0.0030	0.0030	6,404,926
08 Mar 2024	0.0045	0.0045	0.0040	0.0040	0.0040	425,000
07 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,832,403
06 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,015,327
05 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,333,824
04 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	4,934,683
01 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	150,000
29 Feb 2024	0.0045	0.0050	0.0040	0.0040	0.0040	963,100
28 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	4,164,803
27 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,751,565
26 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,810,833
23 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	3,490,357
22 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	114,700
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	97,556
20 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,415,849
19 Feb 2024	0.0070	0.0070	0.0060	0.0065	0.0065	1,017,285
16 Feb 2024	0.0080	0.0080	0.0060	0.0060	0.0060	963,512
15 Feb 2024	0.0070	0.0080	0.0060	0.0070	0.0070	1,866,854
14 Feb 2024	0.0055	0.0080	0.0055	0.0070	0.0070	9,384,314
13 Feb 2024	0.0050	0.0055	0.0050	0.0050	0.0050	3,345,348
12 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,028,061
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0080	0.0080	0.0055	0.0055	0.0055	12,016,409
06 Feb 2024	0.0075	0.0090	0.0075	0.0085	0.0085	10,105,141
05 Feb 2024	0.0070	0.0080	0.0060	0.0060	0.0060	1,912,720
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,624,254
30 Jan 2024	0.0100	0.0100	0.0080	0.0090	0.0090	3,227,534
29 Jan 2024	0.0130	0.0130	0.0100	0.0110	0.0110	5,098,530
25 Jan 2024	0.0080	0.0170	0.0080	0.0130	0.0130	11,894,784
24 Jan 2024	0.0070	0.0070	0.0065	0.0065	0.0065	815,077
23 Jan 2024	0.0070	0.0075	0.0060	0.0060	0.0060	2,309,483
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0125	0.0130	0.0120	0.0125	0.0125	1,161,174
16 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,608,414
15 Jan 2024	0.0150	0.0150	0.0120	0.0130	0.0130	2,235,815
12 Jan 2024	0.0145	0.0150	0.0140	0.0150	0.0150	908,096
11 Jan 2024	0.0150	0.0150	0.0140	0.0145	0.0145	1,681,079
10 Jan 2024	0.0160	0.0160	0.0150	0.0160	0.0160	286,113
09 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	472,565
08 Jan 2024	0.0170	0.0170	0.0150	0.0150	0.0150	2,110,933
05 Jan 2024	0.0170	0.0180	0.0160	0.0160	0.0160	1,046,307
04 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	112,714
03 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	65,352
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,317.59-21.64(-0.26%)

FTSE 25020,770.93+139.63(+0.68%)

AIM810.02+5.00(+0.62%)

GBP/EUR1.1743+0.0006(+0.05%)

GBP/USD1.2747+0.0008(+0.06%)

Bitcoin GBP53,745.49-508.41(-0.94%)

NeuRizer Ltd. (NRZ.XA)

FTSE 100
8,317.59
-21.64(-0.26%)

FTSE 250
20,770.93
+139.63(+0.68%)

AIM
810.02
+5.00(+0.62%)

GBP/EUR
1.1743
+0.0006(+0.05%)

GBP/USD
1.2747
+0.0008(+0.06%)

Bitcoin GBP
53,745.49
-508.41(-0.94%)