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 23, 2004 to Sep 28, 2026: 5,701 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.

Get NSC data, free keyYear by year table

NSC adjusted close, 2004 to 2026

NSCNAOS Small Cap Opportunities Company
A$0.3100-6.2% over one year
20052010201520202025
A$0.6982
All time high, 2007
A$0.3990
52 week high, A$0.2830 low
5,701
Daily sessions since 2004

Last updated Sep 28, 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$0.3100 on Sep 28, 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$0.2830 to A$0.3990.
  • NSC returned -6.2% over the year to Sep 28, 2026 and -41.8% over five years.
  • Over ten years NSC returned -44%, -5.7% a year compounded.
  • NSC's deepest drawdown was -74.2% from Jul 31, 2007 to Feb 24, 2009.
  • DataCedar holds 5,701 daily sessions of NSC history from Mar 23, 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 adjusted close, Mar 23, 2004 to Sep 28, 2026A$0.1858A$0.3471A$0.5085A$0.669920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

NSC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months+2.4%
6 months+6.0%
Year to date-7.8%
1 year-6.2%
3 years-33.9%
5 years-41.8%
10 years-44.3%
Since Mar 23, 2004+27.4%
Compound annual growth, 22.5 years+1.1%

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$0.2830 on Mar 22, 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
36.1%
Sessions closing higher, 1 year
34%
Best calendar year
2006, +75%
Worst calendar year
2008, -62%

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 23, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.3407A$0.3990A$0.2830A$0.3100-7.8%24.3M188
2025A$0.3103A$0.3914A$0.1817A$0.3363+9.1%41.5M253
2024A$0.4777A$0.4777A$0.2947A$0.3083-34.5%26.7M254
2023A$0.4543A$0.5050A$0.4312A$0.4706+3.6%18.6M252
2022A$0.5462A$0.5832A$0.4210A$0.4543-16.8%23.4M251
2021A$0.4105A$0.6161A$0.3989A$0.5462+33.0%30.5M254
2020A$0.4070A$0.4164A$0.1764A$0.4105+0.2%37.5M255
2019A$0.3440A$0.4205A$0.2867A$0.4097+18.2%46.5M253
2018A$0.4430A$0.4501A$0.3388A$0.3465-21.8%41M253
2017A$0.5306A$0.5354A$0.4169A$0.4430-16.5%54M252
2016A$0.4501A$0.5685A$0.4193A$0.5306+17.9%54.5M253
2015A$0.4975A$0.5330A$0.4169A$0.4501-9.1%49.1M255
2014A$0.5022A$0.5662A$0.4690A$0.4951-0.9%61.8M253
2013A$0.4411A$0.5425A$0.4262A$0.4998+13.9%39.2M253
2012A$0.3589A$0.5012A$0.3569A$0.4389+21.6%38.6M253
2011A$0.4803A$0.5317A$0.3305A$0.3609-24.6%44.9M248
2010A$0.3643A$0.4879A$0.2651A$0.4784+32.6%44M253
2009A$0.2236A$0.4292A$0.1695A$0.3607+61.3%28.8M254
2008A$0.5975A$0.5975A$0.1587A$0.2236-62.4%29.9M254
2007A$0.4418A$0.7091A$0.4298A$0.5941+34.5%26.7M253
2006A$0.2518A$0.4767A$0.2518A$0.4418+74.6%24.5M252
2005A$0.2509A$0.2733A$0.2125A$0.2530+0.9%18.2M252
2004A$0.2433A$0.2759A$0.1868A$0.2509n/a16.4M203

NSC monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.3100+0.8%
August 2026A$0.3075+1.6%
July 2026A$0.3027-3.1%
June 2026A$0.3123+1.6%
May 2026A$0.3075-8.0%
April 2026A$0.3341+10.8%
March 2026A$0.3016-11.5%
February 2026A$0.34070.0%
January 2026A$0.3407+1.3%
December 2025A$0.3363-3.8%
November 2025A$0.3497-6.5%
October 2025A$0.3740+16.2%

About the NSC data

Daily bars. 5,701 sessions from Mar 23, 2004 to Sep 28, 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 Sep 28, 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 23, 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/NSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • NPM NewPeak Metals Limited
  • NRX Noronex Limited
  • NS1 Nodestream Ltd
  • NSB NeuroScientific Biopharmaceuticals Limited
  • NSM North Stawell Minerals Limited
  • NST Northern Star Resources Limited
  • NTD NTAW Holdings Limited
  • NTI Neurotech International Limited

Common questions

NSC share price history

Start with any symbol.

Start free