New Zealand markets closed

(532218.BO)

. Currency in USD
Add to watchlist
- (-)
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.1929.2028.3728.7928.799,334,998
02 May 202430.9931.1528.6529.2029.2014,403,434
01 May 2024------
30 Apr 202431.3831.8230.6130.7730.774,547,365
29 Apr 202431.0031.4230.6131.0431.048,162,319
26 Apr 202430.6130.8030.0730.4730.476,301,106
25 Apr 202429.1130.4529.0030.3730.3710,488,722
24 Apr 202429.0029.6928.8329.1129.116,502,646
23 Apr 202429.2229.2428.6828.8528.853,197,167
22 Apr 202428.3829.0027.9728.8928.895,987,200
19 Apr 202427.0027.8926.9027.4127.414,951,410
18 Apr 202427.6528.1327.5027.6127.614,372,382
17 Apr 2024------
16 Apr 202427.3127.9427.2127.5927.591,392,396
15 Apr 202427.1127.9526.9027.7227.726,483,724
12 Apr 202428.8028.9928.2528.4028.404,332,261
11 Apr 2024------
10 Apr 202429.1129.1328.6528.8328.834,123,525
09 Apr 202429.3029.5028.7028.9228.927,967,219
08 Apr 202429.7829.7828.4728.5528.5523,599,461
05 Apr 202429.4829.9429.2729.5129.513,855,797
04 Apr 202429.4729.6928.9429.4929.495,337,061
03 Apr 202428.2529.3028.0529.0529.056,056,664
02 Apr 202427.5428.5027.2528.1728.1711,672,240
01 Apr 202427.8329.5027.4629.3329.338,057,009
28 Mar 202427.3928.0926.9327.2927.295,794,316
27 Mar 202428.5028.5927.6127.7427.743,975,221
26 Mar 202428.9528.9528.2028.4028.402,400,753
25 Mar 2024------
22 Mar 202428.2329.3628.0128.9528.953,188,581
21 Mar 202428.2528.7928.0728.2328.232,565,809
20 Mar 202428.2128.5027.5527.7427.746,024,493
19 Mar 202429.0029.1828.1028.2028.205,096,155
18 Mar 202430.5330.6528.9129.0929.095,227,029
15 Mar 2024------
14 Mar 202426.2027.8225.2727.2227.229,078,785
13 Mar 202427.8828.4425.7026.2126.2110,007,636
12 Mar 202428.4128.6827.5327.7227.729,935,133
11 Mar 202429.9630.1028.2528.4528.459,213,739
08 Mar 2024------
07 Mar 202430.2930.6129.6029.8229.826,260,043
06 Mar 202431.0031.1330.0530.3630.367,045,185
05 Mar 202431.3832.3630.7632.0932.097,861,723
04 Mar 202432.1932.3331.2931.4431.443,956,339
01 Mar 202432.8532.8932.1632.3632.362,221,426
29 Feb 202431.2832.9030.6032.2232.227,041,451
28 Feb 202432.5032.6830.8531.2831.289,278,040
27 Feb 202433.6733.7332.2032.7032.7010,135,319
26 Feb 202433.9734.2632.8534.0534.059,899,479
23 Feb 202433.4533.9932.9033.3533.357,884,354
22 Feb 202430.6033.0330.3632.8032.805,963,982
21 Feb 202431.0631.3229.5429.9029.906,134,088
20 Feb 202431.0431.3730.5930.7430.745,735,497
16 Feb 202434.9935.5034.1334.5834.584,798,234
15 Feb 202434.2934.6833.3034.5434.544,436,902
14 Feb 202433.1034.4032.5734.0834.083,019,275
13 Feb 202432.5533.9031.5233.5833.586,539,438
12 Feb 202435.6835.8532.0532.9132.916,169,011
09 Feb 202437.4437.4434.8235.6035.607,160,943
08 Feb 202437.3939.7236.9137.0237.0210,769,402
07 Feb 202437.0237.7936.8236.9736.973,576,672
06 Feb 202437.9638.7436.6636.9736.972,920,956
05 Feb 202438.7039.8037.0037.4037.409,844,968
02 Feb 202438.0840.1637.9038.7838.7813,893,867
01 Feb 202434.9937.7034.4837.3437.3420,094,421
31 Jan 202434.0335.9033.7534.7134.7114,704,477
30 Jan 202433.8434.6933.6633.9433.9412,807,295
29 Jan 202434.0034.6333.2233.7633.7612,970,331
26 Jan 202433.8033.8033.8033.8033.80-
25 Jan 202434.8234.9333.2233.8033.8015,310,246
24 Jan 202431.0035.2230.8034.7934.7932,757,671
23 Jan 202431.2532.2430.4730.7930.7912,835,218
22 Jan 202430.7830.7830.7830.7830.78-
19 Jan 202431.3831.7530.6030.7830.7818,056,743
18 Jan 202428.3731.9327.1830.8130.8124,914,735
17 Jan 202429.1829.2928.1328.3828.3813,401,565
16 Jan 202428.4329.8827.9529.6629.6621,690,376
12 Jan 202426.5927.6526.4527.2227.2212,116,335
11 Jan 202426.3626.6426.2626.5426.542,435,524
10 Jan 202426.7526.7626.1026.2826.285,754,691
09 Jan 202426.7427.0026.6026.7326.732,488,394
08 Jan 202427.2727.2726.6026.6926.697,580,772
05 Jan 202427.1827.3826.8227.1227.125,700,517
04 Jan 202427.1527.2026.8826.9726.972,192,414
03 Jan 202427.0727.3426.8526.9126.915,177,334
02 Jan 202427.2127.4926.7827.0627.065,186,240
29 Dec 202326.9226.9226.5226.7126.714,309,409
28 Dec 202327.1927.4526.6226.7326.737,337,722
27 Dec 202326.4926.9926.3026.6826.683,761,567
26 Dec 202326.7126.7825.9926.0926.092,832,325
22 Dec 202326.9927.2026.3626.6426.645,400,229
21 Dec 202325.5127.0024.7926.9026.908,997,867
20 Dec 202327.6928.0025.6125.9325.935,013,983
19 Dec 202328.0328.2127.3727.6327.635,628,039
18 Dec 202327.4428.5026.8527.8127.817,366,784
15 Dec 202327.2527.3226.9027.0227.023,783,856
14 Dec 202327.3327.5026.8527.1327.136,561,453
13 Dec 202327.5827.8926.9627.2327.239,470,244
12 Dec 202325.7927.9025.7126.9226.9212,678,863
11 Dec 202325.0125.6925.0025.5725.574,601,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...