New Zealand markets closed

Marlin Global Limited (MLN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.0000+0.0200 (+2.04%)
At close: 05:00PM NZDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.98001.00000.97001.00001.0000139,645
27 Mar 20240.98001.00000.97001.00001.0000139,645
26 Mar 20240.98000.99000.98000.98000.980050,776
25 Mar 20240.98000.98000.98000.98000.9800142,173
24 Mar 20240.99000.99000.98000.98000.980054,610
21 Mar 20240.98001.00000.98000.99000.9900401,459
20 Mar 20240.99000.99000.98000.99000.9900141,799
19 Mar 20240.98000.98000.97000.97000.970086,978
18 Mar 20240.99000.99000.98000.98000.980057,863
17 Mar 20240.99000.99000.98000.99000.990031,205
14 Mar 20240.98001.00000.98000.98000.9800124,555
13 Mar 20240.99000.99000.98000.98000.980047,729
12 Mar 20240.98001.00000.98000.98000.980075,090
11 Mar 20240.99001.00000.98001.00001.000033,956
10 Mar 20240.99000.99000.98000.98000.980042,062
07 Mar 20240.99000.99000.99000.99000.990020,653
06 Mar 20240.99001.00000.99000.99000.990055,992
05 Mar 20240.99000.99000.99000.99000.9900156,950
05 Mar 20240.0186 Dividend
04 Mar 20241.00001.02001.00001.00000.981488,950
03 Mar 20240.99001.00000.99000.99000.971651,295
29 Feb 20241.00001.01000.99000.99000.9716134,827
28 Feb 20240.99001.01000.98001.01000.991258,888
27 Feb 20240.99000.99000.97000.97000.952092,237
26 Feb 20240.98001.00000.98000.99000.9716158,642
25 Feb 20240.98000.99000.98000.98000.961876,346
22 Feb 20240.97000.99000.97000.98000.9618144,202
21 Feb 20240.96000.98000.96000.96000.942147,114
20 Feb 20240.99000.99000.97000.97000.952050,308
19 Feb 20240.98000.99000.98000.99000.971628,004
18 Feb 20241.00001.00000.98001.00000.981454,392
15 Feb 20240.98000.99000.98000.98000.961880,363
14 Feb 20240.99000.99000.98000.99000.971674,063
13 Feb 20241.00001.00000.99001.00000.981439,593
12 Feb 20240.99001.00000.99000.99000.9716113,795
11 Feb 20240.99000.99000.98000.99000.971685,761
08 Feb 20240.98001.00000.98001.00000.981434,490
07 Feb 20240.98001.00000.98000.98000.961858,550
06 Feb 20240.99000.99000.98000.99000.971619,804
04 Feb 20240.99001.00000.98000.98000.961863,215
01 Feb 20240.97000.99000.97000.99000.971660,128
31 Jan 20240.99000.99000.99000.99000.97163,830
30 Jan 20240.97000.98000.97000.97000.952023,064
29 Jan 20240.97000.99000.97000.99000.971655,196
28 Jan 20240.98000.99000.98000.98000.96187,063
25 Jan 20240.97000.99000.97000.99000.971626,998
24 Jan 20240.98000.98000.96000.97000.952086,521
23 Jan 20240.94000.96000.94000.96000.942132,173
22 Jan 20240.95000.96000.95000.96000.942110,573
21 Jan 20240.95000.95000.94000.94000.922522,793
18 Jan 20240.95000.95000.94000.95000.932375,317
17 Jan 20240.94000.95000.94000.95000.932340,751
16 Jan 20240.94000.95000.94000.95000.932393,607
15 Jan 20240.94000.95000.94000.94000.922530,602
14 Jan 20240.94000.95000.94000.95000.93234,389
11 Jan 20240.94000.95000.94000.94000.92252,015
10 Jan 20240.95000.96000.94000.94000.9225119,350
09 Jan 20240.95000.95000.94000.94000.922520,175
08 Jan 20240.94000.95000.94000.94000.922536,301
07 Jan 20240.94000.95000.94000.94000.922527,041
04 Jan 20240.94000.95000.94000.95000.932351,991
03 Jan 20240.94000.95000.94000.95000.932310,033
02 Jan 20240.94000.94000.93000.94000.92254,549
28 Dec 20230.94000.94000.94000.94000.922532,350
27 Dec 20230.94000.94000.93000.93000.912722,932
26 Dec 20230.94000.94000.93000.94000.92258,397
21 Dec 20230.93000.94000.93000.94000.92256,209
20 Dec 20230.93000.93000.92000.92000.90298,563
19 Dec 20230.91000.93000.91000.93000.9127102,528
18 Dec 20230.89000.91000.89000.91000.8931301,735
17 Dec 20230.92000.93000.89000.89000.873488,463
14 Dec 20230.89000.92000.89000.92000.9029130,406
13 Dec 20230.88000.89000.87000.87000.8538138,163
12 Dec 20230.85000.86000.85000.85000.8342101,563
11 Dec 20230.87000.87000.85000.85000.8342109,643
10 Dec 20230.87000.87000.86000.86000.844081,749
07 Dec 20230.87000.88000.86000.86000.8440160,269
06 Dec 20230.87000.88000.86000.86000.844037,533
05 Dec 20230.89000.89000.87000.87000.853856,063
04 Dec 20230.89000.90000.87000.87000.853873,971
03 Dec 20230.90000.91000.90000.90000.883331,342
30 Nov 20230.91000.91000.91000.91000.893153,595
29 Nov 20230.93000.93000.90000.91000.893156,247
29 Nov 20230.0183 Dividend
28 Nov 20230.96000.96000.94000.94000.904631,662
27 Nov 20230.94000.97000.94000.95000.9142214,685
26 Nov 20230.93000.95000.93000.95000.914297,321
23 Nov 20230.92000.93000.92000.93000.894922,459
22 Nov 20230.92000.93000.92000.93000.894928,224
21 Nov 20230.93000.94000.93000.94000.90467,203
20 Nov 20230.93000.95000.93000.93000.894947,879
19 Nov 20230.93000.93000.92000.93000.894962,623
16 Nov 20230.93000.93000.92000.92000.885357,300
15 Nov 20230.93000.95000.93000.93000.894912,702
14 Nov 20230.93000.94000.93000.93000.894966,637
13 Nov 20230.92000.93000.92000.93000.894977,668
12 Nov 20230.92000.93000.92000.92000.885315,850
09 Nov 20230.92000.93000.91000.91000.8757161,464
08 Nov 20230.93000.94000.93000.94000.904617,856
07 Nov 20230.91000.95000.91000.95000.9142153,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...