Stock Charts

Market Type

NRL - LUX Island Resorts

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 45.50 5,965
2022-07-01 50.75 17,772
2022-06-30 51.25 3,582
2022-06-29 51.50 2,199
2022-06-28 52.50 0
2022-06-27 52.50 1,500
2022-06-24 53.00 4,000
2022-06-23 53.00 3,368
2022-06-22 55.00 6,000
2022-06-21 56.00 0
2022-06-20 56.00 0
2022-06-17 56.00 0
2022-06-16 56.00 1,500
2022-06-15 56.00 0
2022-06-14 56.00 31,179
2022-06-13 55.75 4,400
2022-06-10 55.75 3,000
2022-06-09 56.00 43
2022-06-08 56.00 3,323
2022-06-07 57.50 1
2022-06-06 57.50 200
2022-06-03 57.75 14,212
2022-06-02 58.00 0
2022-06-01 58.00 0
2022-05-31 58.00 3,000
2022-05-30 58.00 11
2022-05-27 58.00 45,440
2022-05-26 58.25 220
2022-05-25 58.25 139,009
2022-05-24 57.50 1,900
2022-05-23 57.50 7,205
2022-05-20 57.50 4,720
2022-05-19 57.50 48,406
2022-05-18 58.25 602
2022-05-17 58.50 125
2022-05-16 58.50 400
2022-05-13 58.50 700
2022-05-12 59.50 9,501
2022-05-11 59.50 50
2022-05-10 59.50 2,490
2022-05-09 60.00 5,045
2022-05-06 60.00 3,570
2022-05-05 59.00 1,000
2022-05-04 58.00 830
2022-05-02 57.50 68,110
2022-04-29 57.00 800
2022-04-28 57.00 2,400
2022-04-27 57.00 400
2022-04-26 56.25 2,001
2022-04-25 56.00 6,400
2022-04-22 55.25 9,010
2022-04-21 55.25 0
2022-04-20 55.25 0
2022-04-19 55.25 7,310
2022-04-18 55.25 5,020
2022-04-15 55.25 58,022
2022-04-14 55.00 20,900
2022-04-13 55.50 146
2022-04-12 55.00 2,760
2022-04-11 54.00 8,310
2022-04-08 54.00 200
2022-04-07 54.00 6,650
2022-04-06 54.00 6,045
2022-04-05 54.00 41,328
2022-04-04 54.00 11
2022-04-01 54.00 50
2022-03-31 54.00 930
2022-03-30 52.00 3,005
2022-03-29 51.50 200
2022-03-28 51.50 12,820
2022-03-25 51.50 0
2022-03-24 51.50 1,082
2022-03-23 51.25 8,650
2022-03-22 51.25 10,237
2022-03-21 50.50 905
2022-03-18 50.50 100
2022-03-17 50.00 1,593
2022-03-16 50.00 3,200
2022-03-15 50.00 10,203
2022-03-14 51.00 6,300
2022-03-11 51.25 200
2022-03-10 51.00 16,654
2022-03-09 51.00 26,200
2022-03-08 51.00 1,450
2022-03-07 51.00 6,416
2022-03-04 51.00 39,200
2022-03-03 51.00 50,966
2022-03-02 51.00 52,600
2022-02-28 51.00 3,770
2022-02-25 52.00 3,071
2022-02-24 52.00 6,900
2022-02-23 52.00 35,561
2022-02-22 52.00 3,000
2022-02-21 52.00 4,660
2022-02-18 50.00 22,650
2022-02-17 50.00 5,093
2022-02-16 49.00 22,173
2022-02-15 48.00 4,500
2022-02-14 46.00 0
2022-02-11 46.00 1,350
2022-02-10 47.00 1,840
2022-02-09 46.95 904
2022-02-08 46.20 9,050
2022-02-07 46.00 30
2022-02-04 46.00 0
2022-02-03 46.00 100,200
2022-01-31 46.00 61,000
2022-01-28 46.00 38,667
2022-01-27 46.00 221,952
2022-01-26 45.00 58,453
2022-01-25 46.00 29,345
2022-01-24 42.80 17,200
2022-01-21 43.00 2,517
2022-01-20 43.00 34,300
2022-01-19 43.30 142,250
2022-01-17 43.30 245
2022-01-14 43.35 1,376
2022-01-13 43.20 0
2022-01-12 43.20 16,439
2022-01-11 43.20 700
2022-01-10 43.20 0
2022-01-07 43.20 1,500
2022-01-06 43.00 1,600
2022-01-05 42.10 0
2022-01-04 42.10 500
2021-12-31 42.10 100
2021-12-30 43.60 0
2021-12-29 43.60 301
2021-12-28 43.60 0
2021-12-27 43.60 2
2021-12-24 43.60 0
2021-12-23 43.60 76,225
2021-12-22 43.80 700
2021-12-21 43.95 70
2021-12-20 43.95 1,800
2021-12-17 43.95 500
2021-12-16 43.80 1,990
2021-12-15 44.00 8,800
2021-12-14 43.80 13,210
2021-12-13 43.80 1,000
2021-12-10 43.80 2,634
2021-12-09 43.80 2,846
2021-12-08 42.75 6,182
2021-12-07 39.50 6,153
2021-12-06 39.00 600
2021-12-03 39.00 7,650
2021-12-03 39.00 7,650
2021-12-02 39.50 10,554
2021-12-01 40.00 6,100
2021-11-30 40.20 9,500
2021-11-29 40.35 1,000
2021-11-26 41.00 121,850
2021-11-25 42.00 2,101
2021-11-24 42.50 749
2021-11-23 42.00 3,650
2021-11-22 41.80 2,650
2021-11-19 42.45 4,249
2021-11-18 41.70 30
2021-11-17 41.70 11,330
2021-11-16 42.95 136,012
2021-11-15 42.95 400
2021-11-12 40.00 2,014
2021-11-11 39.70 5,850
2021-11-10 42.05 4,355
2021-11-09 44.00 23,935
2021-11-08 44.75 7,575
2021-11-05 44.75 5,700
2021-11-03 44.75 7,165
2021-10-29 45.00 18,728
2021-10-28 45.50 4,200
2021-10-27 45.50 37,194
2021-10-26 45.50 37,194
2021-10-25 45.75 12,963
2021-10-22 45.25 3,500
2021-10-21 45.25 330
2021-10-20 45.25 5,000
2021-10-19 45.75 2,075
2021-10-18 45.75 1,600
2021-10-15 45.75 3,500
2021-10-14 45.75 7,269
2021-10-13 45.45 3,100
2021-10-12 45.45 200
2021-10-11 45.25 0
2021-10-08 45.25 12,211
2021-10-07 46.30 11,842
2021-10-06 46.00 6,007
2021-10-05 45.75 7,150
2021-10-04 45.75 38,719
2021-10-01 45.00 5,000
2021-09-30 45.00 7,400
2021-09-29 44.00 2,300
2021-09-28 41.90 28,300
2021-09-27 41.30 34,100
2021-09-24 41.00 0
2021-09-23 41.00 1,513
2021-09-22 40.40 8,635
2021-09-21 40.70 7,210
2021-09-20 41.30 4,070
2021-09-17 41.90 10
2021-09-16 41.90 10,111
2021-09-15 42.00 12,300
2021-09-14 43.00 12,028
2021-09-13 44.50 4,000
2021-09-10 42.00 12,700
2021-09-09 41.75 11,800
2021-09-08 41.75 1,853
2021-09-07 40.90 2,801
2021-09-06 40.25 1,969
2021-09-03 40.00 13,610
2021-09-02 40.00 10
2021-09-01 40.00 11,600
2021-08-31 38.45 22,336
2021-08-30 38.45 0
2021-08-27 38.45 7,675
2021-08-26 37.50 3,100
2021-08-25 38.00 5,000
2021-08-24 38.00 746
2021-08-23 38.00 3,428
2021-08-20 37.45 9,650
2021-08-19 37.40 200
2021-08-18 37.00 57,700
2021-08-17 37.00 102,400
2021-08-16 37.00 53,200
2021-08-13 36.95 7,000
2021-08-12 37.00 10,200
2021-08-11 36.50 1,200
2021-08-10 36.50 122,553
2021-08-09 36.90 42,900
2021-08-06 37.20 7,293
2021-08-05 37.20 7,000
2021-08-04 37.45 58
2021-08-03 37.45 100
2021-08-02 37.00 7,250
2021-07-30 37.50 14,600
2021-07-29 37.60 18,541
2021-07-28 38.80 8,331
2021-07-27 39.00 101,076
2021-07-26 39.25 200
2021-07-23 39.50 0
2021-07-22 39.50 3,794
2021-07-21 39.50 1,800
2021-07-20 39.50 150
2021-07-19 40.00 3,200
2021-07-16 41.00 6,129
2021-07-15 41.50 12,592
2021-07-14 42.00 1,570
2021-07-13 42.80 2,011
2021-07-12 43.00 30,448
2021-07-09 43.00 6,900
2021-07-08 41.00 69,261
2021-07-07 37.55 19,700
2021-07-06 37.00 10,700
2021-07-05 36.50 840,808