New Zealand markets close in 1 hour 47 minutes

(539097.BO)

. Currency in USD
Add to watchlist
- (-)
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202415.6316.3115.3515.8815.88403,632
24 Jun 202415.5116.1415.5115.7415.7464,301
21 Jun 202415.7016.2215.4915.9815.98205,428
20 Jun 202415.7915.9615.0315.7215.72260,666
18 Jun 202416.4416.4415.0115.5115.51442,827
17 Jun 2024------
14 Jun 202415.9516.3415.5116.1716.17337,539
13 Jun 202415.6216.4015.5015.9515.95314,791
12 Jun 202415.9715.9715.5015.6015.60140,815
11 Jun 202415.9815.9815.5015.6615.66100,219
10 Jun 202416.5016.5015.5015.6015.60243,955
07 Jun 202416.1317.4715.9516.0316.03345,149
06 Jun 202416.9517.2716.3517.0017.00141,162
05 Jun 202415.9317.3514.9316.5816.58171,535
04 Jun 202417.2218.4715.1015.6215.62284,371
03 Jun 202418.5418.5417.6018.2018.20427,291
31 May 202417.2117.7916.4017.7317.73194,445
30 May 202417.0517.2616.7016.8716.8767,162
29 May 202416.8517.2916.1217.0517.05272,970
28 May 202416.4216.9416.0616.4416.4471,610
24 May 202416.9917.4816.2617.2517.25119,815
23 May 202416.4017.1416.3017.0217.0281,524
22 May 202416.6816.9016.4016.7616.7644,358
21 May 202418.4818.8616.3516.6816.68342,507
20 May 2024------
17 May 202418.9718.9718.1818.5918.5972,392
16 May 202418.5719.1518.3518.4318.4393,903
15 May 202419.8520.1018.6118.9518.95359,872
14 May 202419.3820.3018.5419.6519.65673,665
13 May 202418.9519.3918.0418.9418.94226,122
10 May 202419.0019.2018.2518.8718.8773,581
09 May 202418.2219.2617.9018.4318.43499,318
08 May 202418.7619.1818.0618.9218.92139,602
07 May 202418.6618.9618.0018.7718.7783,625
06 May 202418.4518.9518.0618.6618.66147,101
03 May 202418.5518.7517.9918.2118.21303,769
02 May 202417.9818.2717.2118.1418.14945,156
01 May 2024------
30 Apr 202417.2417.8516.7017.5317.53442,918
29 Apr 202416.6817.3516.2017.1017.10200,609
26 Apr 202416.9717.0016.1016.3116.3156,295
25 Apr 202416.9417.2116.3116.9716.97200,045
24 Apr 202416.8916.8915.9916.5016.5045,358
23 Apr 202416.3816.8916.3516.3916.39465,197
22 Apr 202417.1417.1416.1016.3416.3452,395
19 Apr 202416.4017.0016.0016.8516.8592,619
18 Apr 202416.8517.4416.2716.8516.8557,440
17 Apr 2024------
16 Apr 202416.2917.0516.2916.9716.9769,022
15 Apr 202416.8517.2015.8016.2916.29239,936
12 Apr 202417.3017.3916.2516.8516.85220,289
11 Apr 2024------
10 Apr 202417.0617.4016.9917.3017.30148,310
09 Apr 202416.9217.5616.9217.2117.21105,948
08 Apr 202417.1117.1815.5317.0917.091,237,912
05 Apr 202416.8817.1716.4917.1117.11459,904
04 Apr 202416.5517.4516.3816.8816.88412,539
03 Apr 202416.1017.5915.6016.5216.521,630,814
02 Apr 202415.7716.2015.7616.0616.06490,992
01 Apr 202414.9815.9514.9815.8115.81281,777
28 Mar 202414.4015.4514.3015.1915.19295,323
27 Mar 202414.9715.3214.3914.7214.7251,659
26 Mar 202415.3815.3814.9715.0215.02170,282
25 Mar 2024------
22 Mar 202415.3515.5514.9715.1015.10186,476
21 Mar 202414.8415.4314.6015.0015.001,413,007
20 Mar 202415.3415.7413.1014.5514.55443,000
19 Mar 202415.5015.9515.0415.3315.3369,135
18 Mar 202415.2415.8515.0015.6315.63106,919
15 Mar 2024------
14 Mar 202415.0615.8014.9215.7115.71221,580
13 Mar 202416.9017.0014.8515.0615.06784,688
12 Mar 202415.6016.9615.6016.4116.41869,085
11 Mar 202415.5515.5914.9015.5315.53943,956
08 Mar 2024------
07 Mar 202415.1615.2614.9515.2115.2192,685
06 Mar 202415.2515.3014.8515.1515.15330,941
05 Mar 202414.7015.4214.7015.1115.11766,792
04 Mar 202415.2815.2814.6114.9414.94103,813
01 Mar 202415.0615.2014.4215.0515.05252,480
29 Feb 202414.9215.0014.3414.6714.6745,966
28 Feb 202415.0615.0614.4514.5714.5764,943
27 Feb 202415.0515.0514.4914.5114.51135,765
26 Feb 202414.7015.1514.5915.0815.08177,283
23 Feb 202415.0815.3214.5315.2015.20133,040
22 Feb 202415.0615.0614.7414.7814.7874,456
21 Feb 202415.1915.1914.7614.7814.78226,517
20 Feb 202414.5015.5014.5014.9414.94875,806
16 Feb 202414.3315.0614.3214.9714.97420,912
15 Feb 202414.8914.8914.3014.3614.3668,558
14 Feb 202414.8914.8914.2614.4714.4744,459
13 Feb 202414.7014.9814.3514.4214.42108,684
12 Feb 202415.2215.2214.5014.7814.7879,317
09 Feb 202415.2315.2314.5014.9214.92252,257
08 Feb 202415.2915.2914.3514.9914.99153,392
07 Feb 202415.2015.2014.8115.0115.01216,167
06 Feb 202415.2015.2214.9015.0015.00206,514
05 Feb 202414.9815.2414.7914.8914.89494,171
02 Feb 202414.9814.9814.2614.7414.74639,540
01 Feb 202414.8914.8914.4714.6814.6884,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...