New Zealand markets closed

AoFrio Limited (AOF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.1200+0.0060 (+5.26%)
At close: 02:39PM NZST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.11500.12000.11500.12000.1200205,359
06 Sept 20240.11500.12000.11500.12000.1200205,359
05 Sept 20240.11500.11600.11400.11400.1140235,846
04 Sept 20240.11600.11600.11500.11500.11507,177
03 Sept 20240.11100.11500.11000.11500.115044,360
02 Sept 20240.11200.11200.11100.11200.1120110,457
30 Aug 20240.11300.11600.11300.11400.1140297,515
29 Aug 20240.11700.12200.11500.11700.1170674,158
28 Aug 20240.10500.11800.10500.11800.1180443,728
27 Aug 20240.10200.10400.10200.10400.1040218,536
26 Aug 20240.10100.10100.09700.10000.1000503,537
23 Aug 20240.10000.10100.09900.10100.1010297,942
22 Aug 20240.09500.10100.09500.10000.1000497,128
21 Aug 20240.08600.09500.08600.09500.0950369,093
20 Aug 20240.08300.08600.08300.08600.0860236,654
19 Aug 20240.08100.08300.08100.08300.083044,614
16 Aug 20240.09000.09000.08300.08300.0830157,688
15 Aug 20240.09000.09500.09000.09000.0900496,709
14 Aug 20240.08500.08800.08500.08800.088037,976
13 Aug 20240.08100.08500.08100.08400.0840340,226
12 Aug 20240.07600.08000.07600.08000.0800241,451
09 Aug 20240.07500.07500.07500.07500.0750113,363
08 Aug 20240.06800.07400.06800.07400.07407,490
07 Aug 20240.06700.06700.06600.06600.06601,217
06 Aug 20240.07000.07100.06700.06700.067081,886
05 Aug 20240.06900.07000.06900.06900.069020,194
02 Aug 20240.06500.07100.06500.06900.0690225,496
01 Aug 20240.06300.06500.06300.06500.0650142,832
31 Jul 20240.06200.06800.06200.06400.0640290,946
30 Jul 20240.06000.06000.05900.06000.0600402,600
29 Jul 20240.06300.06300.06000.06000.0600277,673
26 Jul 20240.06500.06500.06500.06500.0650544,272
25 Jul 20240.06300.06500.06100.06500.0650172,796
24 Jul 20240.06500.06500.06400.06400.064052,571
23 Jul 20240.06300.06300.06300.06300.0630893
22 Jul 20240.05300.06000.05300.06000.060033,765
19 Jul 20240.05300.05400.05300.05300.053019,176
18 Jul 20240.05200.05200.05200.05200.0520306
17 Jul 20240.05300.05300.05000.05100.05107,154
16 Jul 20240.05400.05400.05400.05400.0540-
15 Jul 20240.05200.05400.05200.05400.054025,085
12 Jul 20240.05200.05200.05200.05200.05203,323
11 Jul 20240.05200.05200.05200.05200.0520-
10 Jul 20240.05400.05400.05200.05200.0520153,570
09 Jul 20240.05400.05400.05400.05400.054050,179
08 Jul 20240.05500.05500.05500.05500.05502,766
05 Jul 20240.05500.05500.05500.05500.055052,926
04 Jul 20240.05500.05500.05500.05500.0550122,649
03 Jul 20240.05300.05500.05300.05500.0550429,050
02 Jul 20240.05500.05500.05300.05300.0530129,505
01 Jul 20240.05800.05800.05800.05800.0580-
27 Jun 20240.05800.05800.05800.05800.058065,592
26 Jun 20240.05700.05700.05700.05700.0570541
25 Jun 20240.05500.05600.05500.05600.056029,793
24 Jun 20240.05800.05800.05800.05800.0580-
21 Jun 20240.05700.05800.05700.05800.058024,790
20 Jun 20240.05800.05800.05800.05800.05801,774
19 Jun 20240.05800.05900.05700.05700.0570107,734
18 Jun 20240.05800.05800.05700.05700.057028,492
17 Jun 20240.06000.06000.06000.06000.0600-
14 Jun 20240.06300.06300.06000.06000.060049,992
13 Jun 20240.06500.06500.06400.06400.064038,480
12 Jun 20240.06400.06500.06400.06400.06401,092
11 Jun 20240.06400.06400.06400.06400.0640-
10 Jun 20240.06500.06500.06400.06400.0640971
07 Jun 20240.06400.06500.06400.06400.064067,638
06 Jun 20240.06100.06300.06100.06300.06301,228
05 Jun 20240.06100.06200.06000.06000.060049,291
04 Jun 20240.06300.06300.06200.06200.06209,310
31 May 20240.06200.06200.06200.06200.062013,870
30 May 20240.06300.06300.06000.06000.060069,328
29 May 20240.06300.06300.06300.06300.0630-
28 May 20240.06300.06300.06300.06300.063034,495
27 May 20240.06500.06500.06100.06100.061010,530
24 May 20240.06700.06700.06700.06700.067017,577
23 May 20240.07100.07100.07000.07000.070015,332
22 May 20240.07200.07300.07100.07100.07109,949
21 May 20240.06800.07200.06800.07200.0720197,565
20 May 20240.06600.06800.06600.06800.068017,588
17 May 20240.06200.06500.06200.06500.06502,856
16 May 20240.06100.06100.06100.06100.061011,196
15 May 20240.06000.06000.05900.05900.05905,253
14 May 20240.06000.06000.06000.06000.060037,567
13 May 20240.06000.06000.05900.05900.0590111,225
10 May 20240.06000.06000.06000.06000.0600101
09 May 20240.06000.06000.05900.06000.0600118,096
08 May 20240.05800.05800.05800.05800.0580-
07 May 20240.05900.05900.05800.05800.05807,010
06 May 20240.05700.06000.05700.06000.0600218,701
03 May 20240.05900.05900.05700.05700.0570148,634
02 May 20240.05800.05800.05700.05700.057014,890
01 May 20240.05900.05900.05800.05900.0590132,701
30 Apr 20240.05900.05900.05900.05900.05902,929
29 Apr 20240.05800.06000.05800.06000.060095,967
26 Apr 20240.05800.05800.05600.05800.0580104,224
24 Apr 20240.06000.06000.05900.05900.0590220,855
23 Apr 20240.05200.06100.05200.06000.0600194,679
22 Apr 20240.05200.05200.05200.05200.05205,115
19 Apr 20240.05200.05200.05200.05200.052035,483
18 Apr 20240.05200.05200.05200.05200.0520546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...