New Zealand Oil & Gas Limited (NZO.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.4350

0.0000

(0.00%)

At close: 04:59PM NZST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.4350	0.4350	0.4200	0.4350	0.4350	89,810
18 Apr 2024	0.4350	0.4350	0.4200	0.4350	0.4350	89,810
17 Apr 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3,000
16 Apr 2024	0.4350	0.4350	0.4300	0.4300	0.4300	8,801
15 Apr 2024	0.4350	0.4400	0.4300	0.4300	0.4300	27,773
12 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
11 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	6,522
10 Apr 2024	0.4350	0.4350	0.4300	0.4300	0.4300	47,859
09 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
08 Apr 2024	0.4400	0.4400	0.4300	0.4400	0.4400	10,185
05 Apr 2024	0.4400	0.4400	0.4350	0.4400	0.4400	9,159
04 Apr 2024	0.4350	0.4400	0.4300	0.4400	0.4400	12,965
03 Apr 2024	0.4350	0.4350	0.4350	0.4350	0.4350	1,315
02 Apr 2024	0.4400	0.4400	0.4350	0.4400	0.4400	7,203
28 Mar 2024	0.4350	0.4400	0.4300	0.4350	0.4350	27,730
27 Mar 2024	0.4050	0.4350	0.4050	0.4350	0.4350	71,347
26 Mar 2024	0.4150	0.4200	0.4000	0.4050	0.4050	13,530
26 Mar 2024	0.0326 Dividend
25 Mar 2024	0.4400	0.4400	0.4150	0.4400	0.4074	128,523
22 Mar 2024	0.4200	0.4400	0.4200	0.4400	0.4074	43,768
21 Mar 2024	0.4300	0.4300	0.4200	0.4200	0.3889	8,886
20 Mar 2024	0.4200	0.4300	0.4200	0.4300	0.3981	20,044
19 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.3889	18,444
18 Mar 2024	0.4250	0.4250	0.4200	0.4200	0.3889	44,038
15 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.3889	4,039
14 Mar 2024	0.4250	0.4300	0.4200	0.4200	0.3889	11,801
13 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.3981	750
12 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.3981	1,086
11 Mar 2024	0.4250	0.4300	0.4250	0.4300	0.3981	50,129
08 Mar 2024	0.4200	0.4300	0.4200	0.4300	0.3981	47,379
07 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.3889	70,806
06 Mar 2024	0.4400	0.4400	0.4200	0.4200	0.3889	6,080
05 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4074	21,687
04 Mar 2024	0.4200	0.4400	0.4200	0.4400	0.4074	110,371
01 Mar 2024	0.4300	0.4350	0.4200	0.4200	0.3889	37,407
29 Feb 2024	0.3750	0.4200	0.3650	0.4200	0.3889	151,698
28 Feb 2024	0.3650	0.3750	0.3650	0.3650	0.3380	5,476
27 Feb 2024	0.3700	0.3700	0.3600	0.3650	0.3380	38,138
26 Feb 2024	0.3800	0.3800	0.3700	0.3700	0.3426	8,430
23 Feb 2024	0.3800	0.3800	0.3700	0.3700	0.3426	8,804
22 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3518	8,752
21 Feb 2024	0.3750	0.3850	0.3750	0.3800	0.3518	3,354
20 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3472	177
19 Feb 2024	0.3750	0.3750	0.3700	0.3700	0.3426	3,274
16 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3472	285
15 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3472	138
14 Feb 2024	0.3850	0.3850	0.3700	0.3700	0.3426	195,963
13 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3565	645
12 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3565	2,063
09 Feb 2024	0.3800	0.3850	0.3800	0.3850	0.3565	1,643
08 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3472	52,000
07 Feb 2024	0.3800	0.3850	0.3800	0.3800	0.3518	58,475
05 Feb 2024	0.3950	0.3950	0.3800	0.3800	0.3518	61,951
02 Feb 2024	0.3950	0.3950	0.3900	0.3900	0.3611	5,878
01 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3657	9,047
31 Jan 2024	0.3950	0.3950	0.3900	0.3950	0.3657	1,838
30 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3657	780
29 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3518	1,554
26 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3657	23,115
25 Jan 2024	0.3800	0.3950	0.3800	0.3950	0.3657	3,313
24 Jan 2024	0.3950	0.3950	0.3850	0.3850	0.3565	5,591
23 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3657	338
22 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3657	6,666
19 Jan 2024	0.3850	0.3950	0.3850	0.3950	0.3657	862
18 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3472	-
17 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3472	905
16 Jan 2024	0.3900	0.4000	0.3700	0.3700	0.3426	16,933
15 Jan 2024	0.3700	0.3900	0.3700	0.3900	0.3611	46,281
12 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3518	8,485
11 Jan 2024	0.3750	0.3750	0.3650	0.3750	0.3472	36,416
10 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3380	869
09 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3380	10,450
08 Jan 2024	0.3750	0.3750	0.3650	0.3650	0.3380	2,925
05 Jan 2024	0.3700	0.3700	0.3650	0.3650	0.3380	13,138
04 Jan 2024	0.3650	0.3700	0.3650	0.3650	0.3380	972
03 Jan 2024	0.3750	0.3750	0.3650	0.3750	0.3472	4,412
29 Dec 2023	0.3700	0.3700	0.3650	0.3650	0.3380	3,411
28 Dec 2023	0.3700	0.3700	0.3650	0.3650	0.3380	616
27 Dec 2023	0.3750	0.3750	0.3650	0.3650	0.3380	18,622
22 Dec 2023	0.3700	0.3700	0.3650	0.3650	0.3380	7,490
21 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3426	50,332
20 Dec 2023	0.3700	0.3700	0.3600	0.3600	0.3333	834
19 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3426	6,391
18 Dec 2023	0.3600	0.3650	0.3600	0.3650	0.3380	2,340
15 Dec 2023	0.3600	0.3600	0.3450	0.3450	0.3194	32,689
14 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3333	622
13 Dec 2023	0.3650	0.3650	0.3500	0.3500	0.3241	13,710
12 Dec 2023	0.3600	0.3650	0.3600	0.3650	0.3380	9,344
11 Dec 2023	0.3550	0.3550	0.3550	0.3550	0.3287	2,277
08 Dec 2023	0.3400	0.3400	0.3350	0.3400	0.3148	36,451
07 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3241	-
06 Dec 2023	0.3700	0.3700	0.3500	0.3500	0.3241	46,255
05 Dec 2023	0.3800	0.3800	0.3650	0.3700	0.3426	45,226
04 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3426	5,884
01 Dec 2023	0.3750	0.3750	0.3700	0.3700	0.3426	8,618
30 Nov 2023	0.3900	0.3900	0.3650	0.3650	0.3380	67,144
29 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3611	32,057
28 Nov 2023	0.3900	0.3900	0.3900	0.3900	0.3611	12,092
27 Nov 2023	0.3800	0.3900	0.3800	0.3900	0.3611	49,613
24 Nov 2023	0.3700	0.3750	0.3700	0.3750	0.3472	67,803
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5907-0.0012(-0.21%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.96+0.27(+0.33%)

GOLD2,397.80+9.40(+0.39%)

New Zealand Oil & Gas Limited (NZO.NZ)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5907
-0.0012(-0.21%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.96
+0.27(+0.33%)

GOLD
2,397.80
+9.40(+0.39%)