ASX · NSC · stock
NAOS Small Cap Opportunities Company Limited (NSC) stock price history
Every ASX trading session of NAOS Small Cap Opportunities Company Limited from Mar 24, 2004 to Nov 13, 2026: 5,413 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.
NSC adjusted close, 2004 to 2026
- A$0.6982
- All time high, 2007
- A$0.3990
- 52 week high, A$0.2750 low
- 5,413
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
NSC key facts
- NAOS Small Cap Opportunities Company Limited (NSC) closed at A$0.2900 on Nov 13, 2026 on ASX.
- NSC's all time high close is A$0.6982, set on Jul 31, 2007; its all time low close is A$0.1803 on Feb 24, 2009.
- NSC's 52 week range is A$0.2750 to A$0.3990.
- NSC returned -17.1% over the year to Nov 13, 2026 and -48.9% over five years.
- Over ten years NSC returned -43%, -5.4% a year compounded.
- NSC's deepest drawdown was -74.2% from Jul 31, 2007 to Feb 24, 2009.
- DataCedar holds 5,413 daily sessions of NSC history from Mar 24, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NSC price chart, 2004 to 2026
NSC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -5.7% |
| 6 months | -13.8% |
| Year to date | -13.8% |
| 1 year | -17.1% |
| 3 years | -40.2% |
| 5 years | -48.9% |
| 10 years | -42.8% |
| Since Mar 24, 2004 | +46.7% |
| Compound annual growth, 22.6 years | +1.7% |
NSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6982 on Jul 31, 2007
- All time low close
- A$0.1803 on Feb 24, 2009
- 52 week high
- A$0.3990 on Feb 5, 2026
- 52 week low
- A$0.2750 on Nov 9, 2026
- Deepest drawdown
- -74.2% from Jul 31, 2007 to Feb 24, 2009, not yet recovered
- Best single session
- +20.0% on Oct 20, 2008
- Worst single session
- -25.0% on Feb 17, 2025
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2006, +88%
- Worst calendar year
- 2008, -63%
NSC 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. 2004 starts on Mar 24, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3407 | A$0.3990 | A$0.2750 | A$0.2900 | -13.8% | 30.2M | 236 |
| 2025 | A$0.3103 | A$0.3914 | A$0.1817 | A$0.3363 | +9.1% | 41M | 251 |
| 2024 | A$0.4777 | A$0.4777 | A$0.2947 | A$0.3083 | -34.5% | 25.7M | 242 |
| 2023 | A$0.4543 | A$0.5050 | A$0.4312 | A$0.4706 | +3.6% | 14.7M | 221 |
| 2022 | A$0.5462 | A$0.5832 | A$0.4210 | A$0.4543 | -16.8% | 22.2M | 227 |
| 2021 | A$0.4105 | A$0.6161 | A$0.3989 | A$0.5462 | +33.0% | 29.3M | 246 |
| 2020 | A$0.4070 | A$0.4164 | A$0.1764 | A$0.4105 | +0.2% | 35.1M | 236 |
| 2019 | A$0.3440 | A$0.4205 | A$0.2867 | A$0.4097 | +18.2% | 43.2M | 227 |
| 2018 | A$0.4430 | A$0.4501 | A$0.3388 | A$0.3465 | -21.8% | 40.3M | 245 |
| 2017 | A$0.5306 | A$0.5354 | A$0.4169 | A$0.4430 | -16.5% | 53.7M | 251 |
| 2016 | A$0.4501 | A$0.5685 | A$0.4193 | A$0.5306 | +17.9% | 54.5M | 253 |
| 2015 | A$0.4975 | A$0.5330 | A$0.4169 | A$0.4501 | -9.1% | 49.1M | 255 |
| 2014 | A$0.5022 | A$0.5662 | A$0.4690 | A$0.4951 | -0.9% | 61.7M | 252 |
| 2013 | A$0.4411 | A$0.5425 | A$0.4262 | A$0.4998 | +13.9% | 38.9M | 251 |
| 2012 | A$0.3589 | A$0.5012 | A$0.3569 | A$0.4389 | +21.6% | 38.6M | 253 |
| 2011 | A$0.4803 | A$0.5317 | A$0.3305 | A$0.3609 | -24.6% | 43.7M | 241 |
| 2010 | A$0.3643 | A$0.4879 | A$0.2651 | A$0.4784 | +32.6% | 43.9M | 252 |
| 2009 | A$0.2236 | A$0.4292 | A$0.1695 | A$0.3607 | +63.9% | 28.2M | 245 |
| 2008 | A$0.5975 | A$0.5975 | A$0.1587 | A$0.2200 | -63.0% | 29.5M | 249 |
| 2007 | A$0.4418 | A$0.7091 | A$0.4298 | A$0.5941 | +24.6% | 25.6M | 240 |
| 2006 | A$0.2518 | A$0.4767 | A$0.2518 | A$0.4767 | +88.4% | 23.9M | 241 |
| 2005 | A$0.2509 | A$0.2733 | A$0.2125 | A$0.2530 | +0.9% | 15M | 187 |
| 2004 | A$0.1955 | A$0.2759 | A$0.1868 | A$0.2509 | n/a | 11M | 112 |
NSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.2900 | -4.9% |
| October 2026 | A$0.3050 | 0.0% |
| September 2026 | A$0.3050 | -0.8% |
| August 2026 | A$0.3075 | +1.6% |
| July 2026 | A$0.3027 | -3.1% |
| June 2026 | A$0.3123 | +1.6% |
| May 2026 | A$0.3075 | -8.0% |
| April 2026 | A$0.3341 | +10.8% |
| March 2026 | A$0.3016 | -11.5% |
| February 2026 | A$0.3407 | 0.0% |
| January 2026 | A$0.3407 | +1.3% |
| December 2025 | A$0.3363 | -3.8% |
About the NSC data
Daily bars. 5,413 sessions from Mar 24, 2004 to Nov 13, 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 Mar 24, 2004, 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%3ANSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NSC share price history
