Sanford Limited (SAN.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,343 |
| 11 Jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,343 |
| 10 Jun 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 10,829 |
| 10 Jun 2024 | 0.05 Dividend | |||||
| 07 Jun 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 3.9500 | 102,246 |
| 06 Jun 2024 | 4.0300 | 4.0300 | 4.0100 | 4.0200 | 3.9697 | 7,343 |
| 05 Jun 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 3.9500 | 126,877 |
| 04 Jun 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 3.9500 | 18,942 |
| 31 May 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0200 | 3.9697 | 3,399 |
| 30 May 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 3.9500 | 13,033 |
| 29 May 2024 | 3.9900 | 4.0600 | 3.9900 | 4.0300 | 3.9796 | 317,496 |
| 28 May 2024 | 3.9700 | 3.9800 | 3.9500 | 3.9800 | 3.9303 | 7,257 |
| 27 May 2024 | 3.9500 | 3.9600 | 3.9500 | 3.9500 | 3.9006 | 8,995 |
| 24 May 2024 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | 3.9006 | 269 |
| 23 May 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9900 | 3.9401 | 22,501 |
| 22 May 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9100 | 3.8611 | 19,939 |
| 21 May 2024 | 3.9300 | 3.9500 | 3.9100 | 3.9500 | 3.9006 | 15,255 |
| 20 May 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9500 | 3.9006 | 1,932 |
| 17 May 2024 | 4.0100 | 4.0100 | 3.9200 | 3.9500 | 3.9006 | 111,625 |
| 16 May 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 3.9500 | 44,064 |
| 15 May 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9599 | 15,874 |
| 14 May 2024 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | 4.0191 | 18,353 |
| 13 May 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0500 | 3.9994 | 2,400 |
| 10 May 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9599 | 190 |
| 09 May 2024 | 4.0500 | 4.0900 | 4.0500 | 4.0500 | 3.9994 | 6,260 |
| 08 May 2024 | 4.0600 | 4.1000 | 4.0500 | 4.1000 | 4.0487 | 10,585 |
| 07 May 2024 | 4.1000 | 4.1000 | 4.0700 | 4.1000 | 4.0487 | 15,865 |
| 06 May 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.0487 | 18,068 |
| 03 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0487 | 7,171 |
| 02 May 2024 | 4.1000 | 4.1000 | 4.0700 | 4.1000 | 4.0487 | 20,392 |
| 01 May 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | 4.0389 | 97,928 |
| 30 Apr 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 3.9500 | 23,281 |
| 29 Apr 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 3.9500 | 20,412 |
| 26 Apr 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0093 | 7,424 |
| 24 Apr 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 3.9994 | 17,451 |
| 23 Apr 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | 3.9500 | 8,244 |
| 22 Apr 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9500 | 18,360 |
| 19 Apr 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0093 | 9,364 |
| 18 Apr 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0200 | 3.9697 | 325,503 |
| 17 Apr 2024 | 4.0200 | 4.0300 | 4.0000 | 4.0300 | 3.9796 | 5,426 |
| 16 Apr 2024 | 4.1300 | 4.1300 | 4.0000 | 4.0000 | 3.9500 | 7,947 |
| 15 Apr 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1300 | 4.0784 | 18,874 |
| 12 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0093 | - |
| 11 Apr 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0600 | 4.0093 | 5,852 |
| 10 Apr 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0500 | 3.9994 | 18,321 |
| 09 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9895 | - |
| 08 Apr 2024 | 4.0200 | 4.0400 | 3.9700 | 4.0400 | 3.9895 | 43,067 |
| 05 Apr 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0800 | 4.0290 | 11,871 |
| 04 Apr 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9500 | 3.9006 | 25,390 |
| 03 Apr 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.8513 | 5,782 |
| 02 Apr 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | 3.7920 | 16,345 |
| 28 Mar 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.7821 | 19,199 |
| 27 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.7525 | 52,287 |
| 26 Mar 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8300 | 3.7821 | 33,750 |
| 25 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7327 | 12,068 |
| 22 Mar 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8100 | 3.7624 | 5,545 |
| 21 Mar 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8200 | 3.7722 | 16,972 |
| 20 Mar 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8400 | 3.7920 | 8,550 |
| 19 Mar 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8500 | 3.8019 | 12,572 |
| 18 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8019 | 570 |
| 15 Mar 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8200 | 3.7722 | 58,744 |
| 14 Mar 2024 | 3.7900 | 3.8400 | 3.7800 | 3.8100 | 3.7624 | 18,035 |
| 13 Mar 2024 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7426 | 10,207 |
| 12 Mar 2024 | 3.7800 | 3.8400 | 3.7800 | 3.7900 | 3.7426 | 35,078 |
| 11 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.7525 | 9,228 |
| 08 Mar 2024 | 3.8200 | 3.8200 | 3.7900 | 3.7900 | 3.7426 | 11,283 |
| 07 Mar 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8200 | 3.7722 | 245,485 |
| 06 Mar 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8500 | 3.8019 | 314,951 |
| 05 Mar 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8200 | 3.7722 | 302,648 |
| 04 Mar 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.7920 | 24,840 |
| 01 Mar 2024 | 3.8600 | 3.8700 | 3.8600 | 3.8700 | 3.8216 | 4,246 |
| 29 Feb 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8019 | 58,762 |
| 28 Feb 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8019 | 5,734 |
| 27 Feb 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.7624 | 12,662 |
| 26 Feb 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8100 | 3.7624 | 4,955 |
| 23 Feb 2024 | 3.8100 | 3.8900 | 3.8100 | 3.8900 | 3.8414 | 22,368 |
| 22 Feb 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.7624 | 8,216 |
| 21 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8117 | 1,455 |
| 20 Feb 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8117 | 6,582 |
| 19 Feb 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | 3.8117 | 2,080 |
| 16 Feb 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | 3.8513 | 7,806 |
| 15 Feb 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | 3.8513 | 6,969 |
| 14 Feb 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.8908 | 18,904 |
| 13 Feb 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9105 | 9,903 |
| 12 Feb 2024 | 4.0100 | 4.0100 | 3.9800 | 3.9800 | 3.9303 | 13,470 |
| 09 Feb 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9599 | 129,460 |
| 08 Feb 2024 | 3.9700 | 4.0200 | 3.9500 | 4.0200 | 3.9697 | 80,577 |
| 07 Feb 2024 | 3.8000 | 3.9500 | 3.7600 | 3.9000 | 3.8513 | 14,236 |
| 05 Feb 2024 | 3.9100 | 3.9100 | 3.8500 | 3.9000 | 3.8513 | 7,962 |
| 02 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8611 | 9,950 |
| 01 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9105 | 340 |
| 31 Jan 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 3.9697 | 17,729 |
| 30 Jan 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 3.9500 | 106,442 |
| 29 Jan 2024 | 4.0300 | 4.0300 | 3.9800 | 4.0200 | 3.9697 | 2,793 |
| 26 Jan 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0093 | 4,289 |
| 25 Jan 2024 | 4.0200 | 4.0200 | 3.9200 | 3.9200 | 3.8710 | 6,670 |
| 24 Jan 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 3.9204 | 8,918 |
| 23 Jan 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | 3.8908 | 730 |
| 22 Jan 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | 3.9204 | 6,738 |
| 19 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9006 | 6,417 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.