UK markets closed

Nayax Ltd. (NYAX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.00-2.21 (-7.31%)
As of 12:44PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202427.7728.0927.1128.0028.0020,047
14 May 202429.9930.2329.9930.0230.023,100
13 May 202429.9230.8328.7629.1529.156,300
10 May 202429.7529.7528.4928.4928.491,200
09 May 202428.6829.1428.6829.0029.006,600
08 May 202428.8428.8428.8428.8428.84-
07 May 202429.1629.2528.8428.8428.841,700
06 May 202428.7830.0028.6930.0030.003,800
03 May 202429.2029.2027.1528.3528.355,600
02 May 202426.6528.6326.6428.4128.4117,200
01 May 202426.5726.8026.1326.8026.809,100
30 Apr 202426.5026.5025.4725.9525.9527,900
29 Apr 202425.2326.1525.2326.0726.071,100
26 Apr 202425.3525.3525.3525.3525.352,000
25 Apr 202425.2626.1825.2626.1026.104,900
24 Apr 202425.4926.3625.4926.3126.311,500
23 Apr 202425.8025.8025.6025.6025.601,400
22 Apr 202424.8325.9024.8324.9624.965,300
19 Apr 202424.3224.3324.3124.3124.311,000
18 Apr 202425.1525.1523.2924.7524.752,200
17 Apr 202424.9426.0024.6125.7025.705,900
16 Apr 202424.5024.7024.4024.4724.4712,200
15 Apr 202426.3626.3624.4124.5024.5010,000
12 Apr 202425.0625.4224.8325.4225.4218,200
11 Apr 202425.5925.9925.2425.3725.3712,600
10 Apr 202425.5325.7024.6025.4525.4514,000
09 Apr 202424.0125.5924.0125.1225.1215,900
08 Apr 202425.9726.3425.7225.8125.815,900
05 Apr 202425.8625.8625.3925.8625.86800
04 Apr 202425.7325.8025.7025.8025.804,100
03 Apr 202425.5726.9825.5726.7526.751,200
02 Apr 202423.9825.1023.9824.4524.452,700
01 Apr 202426.3927.2326.0626.1026.102,500
28 Mar 202425.9526.2025.7526.2026.201,200
27 Mar 202426.3526.3525.5126.0526.0526,200
26 Mar 202426.2326.3425.5126.0326.032,400
25 Mar 202426.6126.6126.4026.4026.40400
22 Mar 202426.6126.9826.5126.7526.752,600
21 Mar 202427.1627.4926.6726.6726.673,500
20 Mar 202426.1326.9126.1326.9126.913,900
19 Mar 202426.2026.3826.0026.2026.206,200
18 Mar 202426.0426.3826.0226.1526.1525,700
15 Mar 202426.0226.3525.5025.7525.7514,200
14 Mar 202426.0126.4325.4325.7625.7636,600
13 Mar 202426.0326.1525.3025.8025.8017,900
12 Mar 202426.3826.3826.0226.0426.0422,400
11 Mar 202426.5826.8326.3526.4326.4322,100
08 Mar 202426.3026.7026.1526.7026.70269,600
07 Mar 202428.4428.4428.4428.4428.441,000
06 Mar 202426.8126.8426.2026.7026.704,300
05 Mar 202428.0028.0028.0028.0028.00-
04 Mar 202427.1828.0027.1828.0028.002,100
01 Mar 202428.0628.0628.0628.0628.06-
29 Feb 202428.0028.3127.9028.0628.069,000
28 Feb 202428.0328.0528.0328.0528.053,500
27 Feb 202427.9327.9327.9327.9327.93-
26 Feb 202427.6827.9727.6027.9327.936,800
23 Feb 202427.5927.6027.4927.4927.493,700
22 Feb 202427.5027.7327.5027.5927.593,600
21 Feb 202428.0028.0027.5027.5027.50600
20 Feb 202427.3127.3127.1527.1527.151,100
16 Feb 202428.4030.9926.3926.3926.395,100
15 Feb 202426.6126.8126.6126.8126.811,000
14 Feb 202425.6225.6225.6225.6225.62-
13 Feb 202425.6225.6225.6225.6225.62-
12 Feb 202425.6725.6825.6025.6225.623,100
09 Feb 202425.5925.5925.5925.5925.59-
08 Feb 202425.5625.5925.5625.5925.591,000
07 Feb 202425.7125.7125.7125.7125.71600
06 Feb 202424.1824.1824.1824.1824.18600
05 Feb 202424.7024.7024.4024.4024.401,300
02 Feb 202426.4726.4726.4726.4726.47500
01 Feb 202424.2524.2524.2524.2524.25-
31 Jan 202424.6624.6624.2524.2524.251,800
30 Jan 202425.1525.1525.1525.1525.15600
29 Jan 202422.6923.0022.6923.0023.001,800
26 Jan 202420.7320.7320.7320.7320.73100
25 Jan 202420.7320.7320.7320.7320.73300
24 Jan 202422.0222.0322.0222.0322.03600
23 Jan 202421.9521.9520.7320.7320.731,100
22 Jan 202422.8622.8622.8622.8622.86800
19 Jan 202422.8622.8622.8622.8622.86-
18 Jan 202422.1623.2522.1622.8622.861,900
17 Jan 202420.7220.7320.7220.7320.73600
16 Jan 202420.8320.8320.8020.8020.801,200
12 Jan 202419.3319.3319.3319.3319.33-
11 Jan 202419.3319.3319.3319.3319.33700
10 Jan 202419.3319.3319.3319.3319.33800
09 Jan 202419.2119.5619.0019.5019.506,000
08 Jan 202419.1919.1918.7519.0019.002,600
05 Jan 202420.2520.2520.2520.2520.25-
04 Jan 202420.2520.2520.2520.2520.25-
03 Jan 202420.2520.2520.2520.2520.25-
02 Jan 202420.2720.2820.2520.2520.251,800
29 Dec 202319.0519.0519.0519.0519.05200
28 Dec 202319.0019.0019.0019.0019.00300
27 Dec 202319.1619.1619.0019.0019.00500
26 Dec 202319.6019.6019.6019.6019.60300
22 Dec 202319.6019.6019.6019.6019.60700
21 Dec 202319.6019.6019.6019.6019.60800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...