ASX · NS1 · stock
Nodestream Ltd (NS1) stock price history
Every ASX trading session of Nodestream Ltd from May 12, 2016 to Nov 11, 2026: 2,672 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NS1 adjusted close, 2016 to 2026
- A$0.4564
- All time high, 2021
- A$0.0270
- 52 week high, A$0.0020 low
- 2,672
- Daily sessions since 2016
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
NS1 key facts
- Nodestream Ltd (NS1) closed at A$0.0030 on Nov 11, 2026 on ASX.
- NS1's all time high close is A$0.4564, set on Jan 26, 2021; its all time low close is A$0.0025 on Nov 4, 2026.
- NS1's 52 week range is A$0.0020 to A$0.0270.
- NS1 returned -84.2% over the year to Nov 11, 2026 and -99.1% over five years.
- Over ten years NS1 returned -98%, -32.2% a year compounded.
- NS1's deepest drawdown was -99.5% from Jan 26, 2021 to Nov 4, 2026.
- DataCedar holds 2,672 daily sessions of NS1 history from May 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NS1 price chart, 2016 to 2026
NS1 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -62.5% |
| 6 months | -75.0% |
| Year to date | -83.3% |
| 1 year | -84.2% |
| 3 years | -88.5% |
| 5 years | -99.1% |
| 10 years | -98.0% |
| Since May 12, 2016 | -98.6% |
| Compound annual growth, 10.5 years | -33.5% |
NS1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4564 on Jan 26, 2021
- All time low close
- A$0.0025 on Nov 4, 2026
- 52 week high
- A$0.0270 on May 27, 2026
- 52 week low
- A$0.0020 on Oct 22, 2026
- Deepest drawdown
- -99.5% from Jan 26, 2021 to Nov 4, 2026, not yet recovered
- Best single session
- +90.0% on May 27, 2026
- Worst single session
- -25.0% on Oct 14, 2026
- Volatility, 1 year annualised
- 151.7%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2020, +515%
- Worst calendar year
- 2023, -79%
NS1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 12, 2016; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0190 | A$0.0270 | A$0.0020 | A$0.0030 | -83.3% | 1.3B | 231 |
| 2025 | A$0.0220 | A$0.0270 | A$0.0120 | A$0.0180 | -18.2% | 238.2M | 253 |
| 2024 | A$0.0160 | A$0.0330 | A$0.0100 | A$0.0220 | +46.7% | 108.9M | 254 |
| 2023 | A$0.0710 | A$0.1100 | A$0.0150 | A$0.0150 | -78.9% | 69.7M | 252 |
| 2022 | A$0.2150 | A$0.2300 | A$0.0580 | A$0.0710 | -66.2% | 59.4M | 251 |
| 2021 | A$0.3224 | A$0.4960 | A$0.1950 | A$0.2100 | -33.9% | 164.3M | 254 |
| 2020 | A$0.0516 | A$0.4018 | A$0.0466 | A$0.3175 | +515.4% | 220.7M | 255 |
| 2019 | A$0.0170 | A$0.0638 | A$0.0114 | A$0.0516 | +220.4% | 82.8M | 253 |
| 2018 | A$0.0379 | A$0.0474 | A$0.0161 | A$0.0161 | -57.5% | 28.4M | 253 |
| 2017 | A$0.1468 | A$0.1610 | A$0.0256 | A$0.0379 | -73.3% | 6.7M | 252 |
| 2016 | A$0.2368 | A$0.2652 | A$0.1421 | A$0.1421 | n/a | 17.1M | 164 |
NS1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0030 | 0.0% |
| October 2026 | A$0.0030 | -25.0% |
| September 2026 | A$0.0040 | -50.0% |
| August 2026 | A$0.0080 | -11.1% |
| July 2026 | A$0.0090 | -21.7% |
| June 2026 | A$0.0115 | -36.1% |
| May 2026 | A$0.0180 | +63.6% |
| April 2026 | A$0.0110 | 0.0% |
| March 2026 | A$0.0110 | -31.3% |
| February 2026 | A$0.0160 | -5.9% |
| January 2026 | A$0.0170 | -5.6% |
| December 2025 | A$0.0180 | +5.9% |
About the NS1 data
Daily bars. 2,672 sessions from May 12, 2016 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ANS1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NS1 share price history
