New Zealand markets closed

(AD8.DU)

. Currency in USD
Add to watchlist
- (-)
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20248.408.458.408.448.44265
26 Jun 20248.348.438.348.438.43-
25 Jun 20248.318.408.318.408.40-
25 Jun 20240.06 Dividend
24 Jun 20248.288.398.288.398.33-
21 Jun 20248.278.338.238.238.17-
20 Jun 20248.538.538.398.398.33-
19 Jun 20248.468.498.468.478.41-
18 Jun 20248.328.638.318.528.46-
17 Jun 20248.488.488.158.158.09-
14 Jun 20248.398.428.368.368.30-
13 Jun 20248.358.518.348.518.45-
12 Jun 20248.498.538.448.508.44-
11 Jun 20248.408.488.378.488.42-
10 Jun 20248.718.748.588.588.51-
07 Jun 20248.948.958.818.818.75-
06 Jun 20248.859.058.859.048.98-
05 Jun 20248.928.978.928.938.86-
04 Jun 20248.648.928.648.928.85-
03 Jun 20248.808.838.568.578.51-
31 May 20248.848.868.748.818.75-
30 May 20248.178.978.178.978.90-
29 May 20248.888.908.868.908.83-
28 May 20249.119.119.029.028.95-
27 May 20249.119.119.119.119.04-
24 May 20248.989.128.989.109.04-
23 May 20249.379.379.179.179.11-
22 May 20249.419.459.389.399.32-
21 May 20249.349.429.279.279.21-
20 May 20249.499.549.379.409.33-
17 May 20249.509.599.509.509.43-
16 May 20249.609.659.599.649.57-
15 May 202410.2510.259.729.729.65-
14 May 202410.3010.3310.2410.2410.17-
13 May 202410.2010.4010.2010.3810.30-
10 May 202410.2010.3010.2010.2310.16-
09 May 202410.2810.3110.2210.2310.16-
08 May 202410.1210.2810.1210.2810.21-
07 May 202410.4110.4410.2610.2610.19-
06 May 202410.3510.5710.3510.4010.33-
03 May 202410.0810.2210.0810.2210.15-
02 May 20249.9710.059.9710.059.98-
30 Apr 202410.0510.1610.0510.1010.02-
29 Apr 202410.0210.0610.0210.029.95-
26 Apr 20249.9510.079.9310.0710.00-
25 Apr 202410.0710.1010.0310.039.96-
24 Apr 202410.3410.3510.2710.2710.20-
23 Apr 202410.1910.4110.1910.4110.34-
22 Apr 202410.1410.1910.1010.1010.03-
19 Apr 20249.9610.149.9610.1410.07-
18 Apr 20249.8710.059.8710.029.95-
17 Apr 20249.909.959.909.929.85-
16 Apr 202410.1510.189.909.909.83-
15 Apr 202410.2610.3910.2310.3910.31-
12 Apr 202410.3910.4710.1910.1910.11-
11 Apr 202410.2710.3510.2710.3510.28-
10 Apr 202410.3010.3610.3010.3610.29-
09 Apr 20249.8610.159.8610.1510.07-
08 Apr 20249.689.869.689.869.79-
05 Apr 20249.859.889.739.739.66-
04 Apr 202410.0110.0610.0110.069.98-
03 Apr 202410.1510.2010.1110.1110.04-
02 Apr 202410.3110.3410.1310.1610.09-
28 Mar 202410.1010.2010.1010.2010.13-
27 Mar 20249.8510.009.859.959.88-
26 Mar 20249.859.959.859.959.88-
25 Mar 20249.909.909.859.859.78-
22 Mar 202410.2010.2010.0010.009.93-
22 Mar 20240.06 Dividend
21 Mar 202410.1010.2010.0010.2010.07-
20 Mar 202410.0010.0010.0010.009.87-
19 Mar 20249.9510.009.9510.009.87-
18 Mar 202410.3010.409.959.959.82-
15 Mar 202410.6010.6010.4010.4010.26-
14 Mar 202410.7010.7010.4010.6010.46-
13 Mar 202410.9011.0010.0010.4010.26-
12 Mar 202410.4010.6010.4010.6010.46-
11 Mar 202410.4010.4010.3010.4010.26-
08 Mar 202410.4010.4010.3010.3010.17-
07 Mar 202410.6010.7010.4010.4010.26-
06 Mar 202410.5010.8010.5010.8010.66-
05 Mar 202410.6010.7010.5010.5010.36-
04 Mar 202410.7010.7010.5010.5010.36-
01 Mar 202410.8010.8010.7010.7010.56-
29 Feb 202410.9010.9010.7010.7010.56-
28 Feb 202410.7010.8010.7010.8010.66-
27 Feb 202410.6010.6010.5010.5010.36-
26 Feb 202410.5010.5010.4010.5010.36-
23 Feb 202410.6010.6010.4010.5010.36-
22 Feb 202410.6010.7010.5010.5010.36-
21 Feb 202410.5010.6010.5010.6010.46-
20 Feb 202410.8010.8010.3010.3010.17-
19 Feb 202410.8010.8010.8010.8010.66-
16 Feb 202410.9010.9010.7010.7010.56-
15 Feb 202411.0011.0010.8010.9010.76-
14 Feb 202411.0011.1011.0011.0010.86-
13 Feb 202410.9011.0010.7011.0010.86-
12 Feb 202411.0011.0010.9010.9010.76-
09 Feb 202410.9011.0010.8011.0010.86-
08 Feb 202411.0011.0010.8010.8010.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...