New Zealand markets closed

Cyril Systematic C (0P0000TTDA)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
46,645.50+166.40 (+0.36%)
At close: 04:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202446,616.9446,616.9446,616.9446,616.9446,616.94-
30 May 202446,254.7446,254.7446,254.7446,254.7446,254.74-
29 May 202446,543.9746,543.9746,543.9746,543.9746,543.97-
28 May 202447,069.4247,069.4247,069.4247,069.4247,069.42-
24 May 202447,106.8247,106.8247,106.8247,106.8247,106.82-
23 May 202447,008.7447,008.7447,008.7447,008.7447,008.74-
22 May 202446,999.8846,999.8846,999.8846,999.8846,999.88-
21 May 202447,098.3247,098.3247,098.3247,098.3247,098.32-
20 May 2024------
17 May 202446,961.2746,961.2746,961.2746,961.2746,961.27-
16 May 202446,732.3246,732.3246,732.3246,732.3246,732.32-
15 May 202446,461.7946,461.7946,461.7946,461.7946,461.79-
14 May 202446,645.5146,645.5146,645.5146,645.5146,645.51-
13 May 202446,479.1546,479.1546,479.1546,479.1546,479.15-
10 May 202446,426.3946,426.3946,426.3946,426.3946,426.39-
09 May 2024------
08 May 2024------
07 May 202445,303.4245,303.4245,303.4245,303.4245,303.42-
06 May 202444,735.6344,735.6344,735.6344,735.6344,735.63-
03 May 202444,408.3144,408.3144,408.3144,408.3144,408.31-
02 May 202444,415.6844,415.6844,415.6844,415.6844,415.68-
01 May 2024------
30 Apr 202445,708.7145,708.7145,708.7145,708.7145,708.71-
29 Apr 202445,113.0145,113.0145,113.0145,113.0145,113.01-
26 Apr 202445,774.4045,774.4045,774.4045,774.4045,774.40-
25 Apr 202444,907.0144,907.0144,907.0144,907.0144,907.01-
24 Apr 202444,637.8744,637.8744,637.8744,637.8744,637.87-
23 Apr 202444,400.9944,400.9944,400.9944,400.9944,400.99-
22 Apr 202444,409.6444,409.6444,409.6444,409.6444,409.64-
19 Apr 202444,300.9444,300.9444,300.9444,300.9444,300.94-
18 Apr 202444,479.9144,479.9144,479.9144,479.9144,479.91-
17 Apr 202444,157.0144,157.0144,157.0144,157.0144,157.01-
16 Apr 202444,359.5644,359.5644,359.5644,359.5644,359.56-
15 Apr 202444,825.4944,825.4944,825.4944,825.4944,825.49-
12 Apr 202444,598.0844,598.0844,598.0844,598.0844,598.08-
11 Apr 202444,777.2944,777.2944,777.2944,777.2944,777.29-
10 Apr 202444,861.0344,861.0344,861.0344,861.0344,861.03-
09 Apr 202444,242.4344,242.4344,242.4344,242.4344,242.43-
08 Apr 202444,374.8544,374.8544,374.8544,374.8544,374.85-
05 Apr 202443,916.3743,916.3743,916.3743,916.3743,916.37-
04 Apr 202444,025.9644,025.9644,025.9644,025.9644,025.96-
03 Apr 202444,091.4644,091.4644,091.4644,091.4644,091.46-
02 Apr 202444,019.8244,019.8244,019.8244,019.8244,019.82-
01 Apr 2024------
28 Mar 202444,375.7744,375.7744,375.7744,375.7744,375.77-
27 Mar 202444,292.0144,292.0144,292.0144,292.0144,292.01-
26 Mar 202444,220.8444,220.8444,220.8444,220.8444,220.84-
25 Mar 202444,093.3844,093.3844,093.3844,093.3844,093.38-
22 Mar 202444,009.3344,009.3344,009.3344,009.3344,009.33-
21 Mar 202444,616.8044,616.8044,616.8044,616.8044,616.80-
20 Mar 202444,124.7844,124.7844,124.7844,124.7844,124.78-
19 Mar 202443,883.2743,883.2743,883.2743,883.2743,883.27-
18 Mar 202443,394.8443,394.8443,394.8443,394.8443,394.84-
15 Mar 202443,246.3343,246.3343,246.3343,246.3343,246.33-
14 Mar 202443,179.0843,179.0843,179.0843,179.0843,179.08-
13 Mar 202443,513.3243,513.3243,513.3243,513.3243,513.32-
12 Mar 202443,373.8143,373.8143,373.8143,373.8143,373.81-
11 Mar 202442,782.3042,782.3042,782.3042,782.3042,782.30-
08 Mar 202443,270.3443,270.3443,270.3443,270.3443,270.34-
07 Mar 202443,775.0243,775.0243,775.0243,775.0243,775.02-
06 Mar 202443,668.0743,668.0743,668.0743,668.0743,668.07-
05 Mar 202443,496.9743,496.9743,496.9743,496.9743,496.97-
04 Mar 202443,873.8843,873.8843,873.8843,873.8843,873.88-
01 Mar 202443,593.8043,593.8043,593.8043,593.8043,593.80-
29 Feb 202443,092.2043,092.2043,092.2043,092.2043,092.20-
28 Feb 202443,313.0143,313.0143,313.0143,313.0143,313.01-
27 Feb 202443,568.6943,568.6943,568.6943,568.6943,568.69-
26 Feb 202443,558.8643,558.8643,558.8643,558.8643,558.86-
23 Feb 202443,391.2043,391.2043,391.2043,391.2043,391.20-
22 Feb 202443,337.4743,337.4743,337.4743,337.4743,337.47-
21 Feb 202442,355.9742,355.9742,355.9742,355.9742,355.97-
20 Feb 202442,250.6342,250.6342,250.6342,250.6342,250.63-
16 Feb 202442,359.3342,359.3342,359.3342,359.3342,359.33-
15 Feb 202442,190.9942,190.9942,190.9942,190.9942,190.99-
14 Feb 202441,970.6041,970.6041,970.6041,970.6041,970.60-
13 Feb 202442,034.0042,034.0042,034.0042,034.0042,034.00-
12 Feb 202441,965.3341,965.3341,965.3341,965.3341,965.33-
09 Feb 202441,847.0941,847.0941,847.0941,847.0941,847.09-
08 Feb 202441,643.9041,643.9041,643.9041,643.9041,643.90-
07 Feb 202440,811.0540,811.0540,811.0540,811.0540,811.05-
06 Feb 202440,542.5540,542.5540,542.5540,542.5540,542.55-
05 Feb 202440,732.7040,732.7040,732.7040,732.7040,732.70-
02 Feb 202441,228.6141,228.6141,228.6141,228.6141,228.61-
01 Feb 202440,732.8940,732.8940,732.8940,732.8940,732.89-
31 Jan 202440,543.3140,543.3140,543.3140,543.3140,543.31-
30 Jan 202441,159.5641,159.5641,159.5641,159.5641,159.56-
29 Jan 202440,947.3240,947.3240,947.3240,947.3240,947.32-
26 Jan 202441,074.3641,074.3641,074.3641,074.3641,074.36-
25 Jan 202440,996.7140,996.7140,996.7140,996.7140,996.71-
24 Jan 202441,190.3841,190.3841,190.3841,190.3841,190.38-
23 Jan 202441,375.7541,375.7541,375.7541,375.7541,375.75-
22 Jan 202441,472.1441,472.1441,472.1441,472.1441,472.14-
19 Jan 202441,403.5241,403.5241,403.5241,403.5241,403.52-
18 Jan 202440,830.6040,830.6040,830.6040,830.6040,830.60-
17 Jan 202440,738.5840,738.5840,738.5840,738.5840,738.58-
16 Jan 202440,551.2540,551.2540,551.2540,551.2540,551.25-
12 Jan 202440,519.8940,519.8940,519.8940,519.8940,519.89-
11 Jan 202440,588.7240,588.7240,588.7240,588.7240,588.72-
10 Jan 202440,716.1340,716.1340,716.1340,716.1340,716.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...