Smartshares NZ Top 10 (TNZ.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:03PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.9440 | 1.9450 | 1.9260 | 1.9280 | 1.9280 | 11,588 |
| 19 Apr 2024 | 1.9440 | 1.9450 | 1.9260 | 1.9280 | 1.9280 | 11,588 |
| 18 Apr 2024 | 1.9470 | 1.9470 | 1.9220 | 1.9400 | 1.9400 | 4,395 |
| 17 Apr 2024 | 1.9230 | 1.9500 | 1.9230 | 1.9460 | 1.9460 | 12,821 |
| 16 Apr 2024 | 1.9290 | 1.9400 | 1.9280 | 1.9320 | 1.9320 | 13,225 |
| 15 Apr 2024 | 1.9210 | 1.9430 | 1.9210 | 1.9430 | 1.9430 | 40,224 |
| 12 Apr 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 11 Apr 2024 | 1.9400 | 1.9520 | 1.9280 | 1.9280 | 1.9280 | 8,771 |
| 10 Apr 2024 | 1.9380 | 1.9490 | 1.9340 | 1.9480 | 1.9480 | 4,767 |
| 09 Apr 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 08 Apr 2024 | 1.9290 | 1.9480 | 1.9290 | 1.9380 | 1.9380 | 42,331 |
| 05 Apr 2024 | 1.9420 | 1.9520 | 1.9340 | 1.9440 | 1.9440 | 38,419 |
| 04 Apr 2024 | 1.9410 | 1.9590 | 1.9410 | 1.9590 | 1.9590 | 6,070 |
| 03 Apr 2024 | 1.9570 | 1.9660 | 1.9410 | 1.9450 | 1.9450 | 16,533 |
| 02 Apr 2024 | 1.9430 | 1.9650 | 1.9430 | 1.9580 | 1.9580 | 64,107 |
| 28 Mar 2024 | 1.9490 | 1.9680 | 1.9480 | 1.9660 | 1.9660 | 10,016 |
| 27 Mar 2024 | 1.9430 | 1.9650 | 1.9430 | 1.9650 | 1.9650 | 68,841 |
| 26 Mar 2024 | 1.9660 | 1.9660 | 1.9520 | 1.9660 | 1.9660 | 20,549 |
| 25 Mar 2024 | 1.9420 | 1.9760 | 1.9420 | 1.9630 | 1.9630 | 137,981 |
| 22 Mar 2024 | 1.9350 | 1.9620 | 1.9350 | 1.9510 | 1.9510 | 135,546 |
| 21 Mar 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 72,226 |
| 20 Mar 2024 | 1.9080 | 1.9250 | 1.9080 | 1.9150 | 1.9150 | 62,437 |
| 19 Mar 2024 | 1.9050 | 1.9200 | 1.9050 | 1.9200 | 1.9200 | 20,408 |
| 18 Mar 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 15 Mar 2024 | 1.9030 | 1.9160 | 1.9030 | 1.9030 | 1.9030 | 37,928 |
| 14 Mar 2024 | 1.9160 | 1.9240 | 1.9120 | 1.9190 | 1.9190 | 12,451 |
| 13 Mar 2024 | 1.9210 | 1.9280 | 1.9200 | 1.9250 | 1.9250 | 26,004 |
| 12 Mar 2024 | 1.9300 | 1.9360 | 1.9240 | 1.9240 | 1.9240 | 29,302 |
| 11 Mar 2024 | 1.9220 | 1.9350 | 1.9210 | 1.9350 | 1.9350 | 120,033 |
| 08 Mar 2024 | 1.9160 | 1.9290 | 1.9160 | 1.9230 | 1.9230 | 44,712 |
| 07 Mar 2024 | 1.9170 | 1.9350 | 1.9170 | 1.9260 | 1.9260 | 14,972 |
| 06 Mar 2024 | 1.9010 | 1.9100 | 1.9010 | 1.9050 | 1.9050 | 33,282 |
| 05 Mar 2024 | 1.9110 | 1.9250 | 1.9060 | 1.9160 | 1.9160 | 50,475 |
| 04 Mar 2024 | 1.9150 | 1.9210 | 1.9130 | 1.9170 | 1.9170 | 145,776 |
| 01 Mar 2024 | 1.9090 | 1.9190 | 1.9090 | 1.9190 | 1.9190 | 54,587 |
| 29 Feb 2024 | 1.9190 | 1.9210 | 1.9140 | 1.9140 | 1.9140 | 13,400 |
| 28 Feb 2024 | 1.9040 | 1.9300 | 1.9040 | 1.9300 | 1.9300 | 90,835 |
| 27 Feb 2024 | 1.8990 | 1.9140 | 1.8990 | 1.9070 | 1.9070 | 39,142 |
| 26 Feb 2024 | 1.9080 | 1.9160 | 1.9080 | 1.9140 | 1.9140 | 31,077 |
| 23 Feb 2024 | 1.9010 | 1.9120 | 1.9010 | 1.9080 | 1.9080 | 31,100 |
| 22 Feb 2024 | 1.8970 | 1.9210 | 1.8970 | 1.9160 | 1.9160 | 4,798 |
| 21 Feb 2024 | 1.8650 | 1.8940 | 1.8650 | 1.8940 | 1.8940 | 38,214 |
| 20 Feb 2024 | 1.8860 | 1.8920 | 1.8800 | 1.8820 | 1.8820 | 12,117 |
| 19 Feb 2024 | 1.9280 | 1.9280 | 1.8960 | 1.8960 | 1.8960 | 98,993 |
| 16 Feb 2024 | 1.8940 | 1.9280 | 1.8940 | 1.9280 | 1.9280 | 23,288 |
| 15 Feb 2024 | 1.9030 | 1.9110 | 1.9000 | 1.9100 | 1.9100 | 86,986 |
| 14 Feb 2024 | 1.8970 | 1.9050 | 1.8900 | 1.8960 | 1.8960 | 16,704 |
| 13 Feb 2024 | 1.9300 | 1.9300 | 1.9040 | 1.9150 | 1.9150 | 133,816 |
| 12 Feb 2024 | 1.9340 | 1.9390 | 1.9240 | 1.9240 | 1.9240 | 40,908 |
| 09 Feb 2024 | 1.9520 | 1.9520 | 1.9370 | 1.9390 | 1.9390 | 14,183 |
| 08 Feb 2024 | 1.9710 | 1.9710 | 1.9400 | 1.9570 | 1.9570 | 12,387 |
| 07 Feb 2024 | 1.9720 | 1.9750 | 1.9530 | 1.9670 | 1.9670 | 45,148 |
| 05 Feb 2024 | 1.9500 | 1.9720 | 1.9430 | 1.9720 | 1.9720 | 77,711 |
| 02 Feb 2024 | 1.9540 | 1.9770 | 1.9540 | 1.9690 | 1.9690 | 16,100 |
| 01 Feb 2024 | 1.9500 | 1.9550 | 1.9440 | 1.9550 | 1.9550 | 148,984 |
| 31 Jan 2024 | 1.9520 | 1.9660 | 1.9510 | 1.9660 | 1.9660 | 52,348 |
| 30 Jan 2024 | 1.9790 | 1.9790 | 1.9630 | 1.9660 | 1.9660 | 4,848 |
| 29 Jan 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9780 | 1.9780 | 68,703 |
| 26 Jan 2024 | 1.9560 | 1.9700 | 1.9550 | 1.9630 | 1.9630 | 5,523 |
| 25 Jan 2024 | 1.9680 | 1.9720 | 1.9660 | 1.9720 | 1.9720 | 10,788 |
| 24 Jan 2024 | 1.9580 | 1.9700 | 1.9570 | 1.9700 | 1.9700 | 17,959 |
| 23 Jan 2024 | 1.9460 | 1.9550 | 1.9270 | 1.9550 | 1.9550 | 23,008 |
| 22 Jan 2024 | 1.9270 | 1.9400 | 1.9270 | 1.9310 | 1.9310 | 5,925 |
| 19 Jan 2024 | 1.9330 | 1.9490 | 1.9330 | 1.9420 | 1.9420 | 9,328 |
| 18 Jan 2024 | 1.9330 | 1.9490 | 1.9330 | 1.9350 | 1.9350 | 41,282 |
| 17 Jan 2024 | 1.9410 | 1.9550 | 1.9410 | 1.9550 | 1.9550 | 48,708 |
| 16 Jan 2024 | 1.9480 | 1.9580 | 1.9390 | 1.9460 | 1.9460 | 52,161 |
| 15 Jan 2024 | 1.9490 | 1.9600 | 1.9490 | 1.9600 | 1.9600 | 1,894 |
| 12 Jan 2024 | 1.9500 | 1.9610 | 1.9450 | 1.9610 | 1.9610 | 35,211 |
| 11 Jan 2024 | 1.9600 | 1.9600 | 1.9420 | 1.9500 | 1.9500 | 29,461 |
| 10 Jan 2024 | 1.9650 | 1.9650 | 1.9460 | 1.9490 | 1.9490 | 7,213 |
| 09 Jan 2024 | 1.9460 | 1.9670 | 1.9410 | 1.9580 | 1.9580 | 51,117 |
| 08 Jan 2024 | 1.9300 | 1.9460 | 1.9300 | 1.9460 | 1.9460 | 16,360 |
| 05 Jan 2024 | 1.9390 | 1.9460 | 1.9350 | 1.9420 | 1.9420 | 44,752 |
| 04 Jan 2024 | 1.9500 | 1.9500 | 1.9250 | 1.9460 | 1.9460 | 13,212 |
| 03 Jan 2024 | 1.9460 | 1.9490 | 1.9350 | 1.9480 | 1.9480 | 93,679 |
| 29 Dec 2023 | 1.9540 | 1.9540 | 1.9450 | 1.9510 | 1.9510 | 3,395 |
| 28 Dec 2023 | 1.9330 | 1.9530 | 1.9190 | 1.9530 | 1.9530 | 78,496 |
| 27 Dec 2023 | 1.9160 | 1.9280 | 1.9160 | 1.9220 | 1.9220 | 7,471 |
| 22 Dec 2023 | 1.9290 | 1.9310 | 1.9190 | 1.9240 | 1.9240 | 21,414 |
| 21 Dec 2023 | 1.9110 | 1.9350 | 1.9090 | 1.9240 | 1.9240 | 21,000 |
| 20 Dec 2023 | 1.9370 | 1.9370 | 1.9210 | 1.9270 | 1.9270 | 35,667 |
| 19 Dec 2023 | 1.9220 | 1.9240 | 1.9010 | 1.9240 | 1.9240 | 29,061 |
| 18 Dec 2023 | 1.9010 | 1.9170 | 1.9010 | 1.9130 | 1.9130 | 32,550 |
| 15 Dec 2023 | 1.9290 | 1.9290 | 1.9120 | 1.9180 | 1.9180 | 15,120 |
| 14 Dec 2023 | 1.9270 | 1.9350 | 1.9240 | 1.9330 | 1.9330 | 366,454 |
| 13 Dec 2023 | 1.8980 | 1.9210 | 1.8980 | 1.9210 | 1.9210 | 37,478 |
| 12 Dec 2023 | 1.8960 | 1.9000 | 1.8960 | 1.8980 | 1.8980 | 3,166 |
| 11 Dec 2023 | 1.8990 | 1.9170 | 1.8990 | 1.9020 | 1.9020 | 50,592 |
| 08 Dec 2023 | 1.9010 | 1.9010 | 1.8910 | 1.9000 | 1.9000 | 29,790 |
| 07 Dec 2023 | 1.9190 | 1.9190 | 1.8980 | 1.9080 | 1.9080 | 13,045 |
| 06 Dec 2023 | 1.8770 | 1.9170 | 1.8770 | 1.9170 | 1.9170 | 24,620 |
| 05 Dec 2023 | 1.8730 | 1.8970 | 1.8730 | 1.8970 | 1.8970 | 52,756 |
| 04 Dec 2023 | 1.8840 | 1.8970 | 1.8840 | 1.8870 | 1.8870 | 103,306 |
| 01 Dec 2023 | 1.8990 | 1.8990 | 1.8780 | 1.8850 | 1.8850 | 38,598 |
| 30 Nov 2023 | 1.8670 | 1.8770 | 1.8510 | 1.8770 | 1.8770 | 65,766 |
| 29 Nov 2023 | 1.8520 | 1.8940 | 1.8520 | 1.8680 | 1.8680 | 44,270 |
| 29 Nov 2023 | 0.003139 Dividend | |||||
| 28 Nov 2023 | 1.8570 | 1.8680 | 1.8540 | 1.8670 | 1.8639 | 73,394 |
| 27 Nov 2023 | 1.8800 | 1.8800 | 1.8560 | 1.8570 | 1.8539 | 20,833 |
| *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.