New Zealand markets closed

(0NZT.IL)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024138.35139.70136.65136.82136.82236,795
24 Jun 2024135.10139.85137.55138.30138.3029,399
21 Jun 2024134.00139.10135.85138.00138.00158,617
20 Jun 2024137.52139.90134.05137.05137.0531,369
19 Jun 2024135.00138.70137.05138.77138.7713,347
18 Jun 2024137.00138.70137.00138.70138.709,324
17 Jun 2024135.45137.55136.80137.40137.4025,973
14 Jun 2024135.88138.55134.15138.40138.4027,180
13 Jun 2024134.10136.40134.75135.85135.8510,673
12 Jun 2024131.63135.85131.60134.88134.8817,370
11 Jun 2024130.00137.25129.00131.48131.4836,423
10 Jun 2024127.88130.80128.35130.27130.272,970
07 Jun 2024129.45130.70129.05129.95129.9515,250
06 Jun 2024130.00130.75128.70129.98129.985,242
05 Jun 2024126.30130.60128.45129.45129.4512,909
04 Jun 2024125.00129.05127.20127.90127.90106,967
03 Jun 2024128.00129.75126.75128.57128.5718,696
31 May 2024122.30128.70126.65127.70127.7045,772
30 May 2024121.88126.95125.60126.18126.1858,923
29 May 2024126.30128.55125.60127.68127.689,719
28 May 2024128.00128.95126.90127.07127.07113,648
24 May 2024128.52129.30128.10129.20129.2025,559
23 May 2024127.53129.50126.60128.90128.90200,708
22 May 2024127.00129.20127.55128.07128.07190,696
21 May 2024126.20128.40125.00127.63127.63161,764
20 May 2024124.00126.75124.85126.35126.3582,593
17 May 2024118.82124.30120.80124.25124.258,344
16 May 2024122.53122.35121.10121.45121.456,405
15 May 2024119.00123.10121.45122.72122.7217,450
14 May 2024121.00122.05119.20120.00120.0012,245
13 May 2024119.30123.75121.20121.47121.478,650
10 May 2024119.30123.20119.50123.15123.1511,356
09 May 2024120.53120.75118.10118.55118.5534,603
08 May 2024120.00121.90120.00121.03121.0357,750
07 May 2024119.63120.85119.65119.72119.7215,112
03 May 2024120.00122.70120.45121.03121.03227,108
02 May 2024124.45122.15121.75121.80121.8087,899
01 May 2024124.80124.80124.80124.80124.80-
30 Apr 2024123.35125.30123.40124.80124.8037,209
29 Apr 2024120.10124.00122.75123.55123.5524,978
26 Apr 2024123.05124.85122.05124.75124.7597,241
26 Apr 20241.36 Dividend
25 Apr 2024120.35125.20121.10124.38123.0189,562
24 Apr 2024120.45122.00120.60120.97119.6572,061
23 Apr 2024119.40123.40121.25122.25120.9190,943
22 Apr 2024121.30124.50120.45123.00121.6678,073
19 Apr 2024119.20121.45118.50121.43120.102,448,682
18 Apr 2024120.00121.10119.98120.10118.79163,702
17 Apr 2024119.00120.05117.90119.70118.39499,363
16 Apr 2024118.40120.20117.55119.60118.2919,770
15 Apr 2024115.00120.40118.40118.70117.4079,902
12 Apr 2024117.63122.50117.60120.88119.55122,337
11 Apr 2024115.88117.54114.50116.05114.78567,143
10 Apr 2024112.78115.77113.35115.18113.92160,531
09 Apr 2024113.72114.35113.90114.15112.901,230,776
08 Apr 2024114.00115.05113.45114.85113.5935,124
05 Apr 2024115.00117.05114.30114.57113.3269,064
04 Apr 2024109.88118.45113.70116.28115.00103,544
03 Apr 2024113.20114.95112.65114.63113.37135,367
02 Apr 2024111.00115.10113.50114.38113.12172,256
28 Mar 2024113.00114.45112.95114.13112.88111,240
27 Mar 2024114.00114.20113.20114.03112.78124,671
26 Mar 2024113.10116.10112.25114.43113.17140,808
25 Mar 2024113.82115.65113.55115.43114.16262,991
22 Mar 2024109.88114.25111.10113.78112.53269,032
21 Mar 2024107.57111.76107.00111.43110.21284,077
20 Mar 2024104.49108.35107.50107.63106.45115,265
19 Mar 2024105.82108.55106.80108.22107.04310,792
18 Mar 2024104.49107.55104.40107.07105.90327,237
15 Mar 2024106.68107.55104.40104.40103.26396,665
14 Mar 2024105.00107.60105.35107.18106.00316,225
13 Mar 2024108.40108.95107.30107.78106.60577,473
12 Mar 2024106.45109.50106.60108.50107.3196,867
11 Mar 2024108.00110.60108.00108.40107.21158,830
08 Mar 2024108.25110.30108.55109.93108.72669,176
07 Mar 2024108.53109.61108.00109.13107.93542,541
06 Mar 2024106.53109.10106.55109.03107.83219,586
05 Mar 2024107.68108.30106.30106.32105.16279,050
04 Mar 2024106.57109.25107.65107.97106.79229,093
01 Mar 2024105.53109.00105.85108.95107.76236,040
29 Feb 202499.29106.90102.65106.07104.92156,278
28 Feb 202497.11105.0095.68104.90103.75557,680
27 Feb 202497.1697.2295.9696.9395.87223,073
26 Feb 202496.1498.1495.7896.8295.7674,325
23 Feb 202495.8896.8895.6696.5995.5390,193
22 Feb 202493.2095.9094.9295.6894.6398,188
21 Feb 202494.9094.8493.8494.1393.1096,518
20 Feb 202494.0095.9695.0595.3394.29103,824
19 Feb 202494.3195.8294.1695.6194.56377,440
16 Feb 202494.5095.4294.4695.0494.0027,927
15 Feb 202493.4994.6393.6594.4393.4044,060
14 Feb 202492.5894.1493.0893.9892.95203,169
13 Feb 202494.6595.3492.8493.2992.27114,746
12 Feb 202494.0094.8493.1094.7093.66124,595
09 Feb 202490.1093.6889.5293.3792.35248,756
08 Feb 202489.4190.1488.5690.0089.02141,726
07 Feb 202486.9089.3487.0288.8687.8994,376
06 Feb 202486.4687.0285.3886.9085.95163,947
05 Feb 202486.8086.9085.8385.9485.0096,004
02 Feb 202487.0187.5486.1386.3785.4375,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...