New Zealand markets open in 7 hours 7 minutes

Smartshares Asia Pacific (APA.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.4690+0.0300 (+1.23%)
At close: 05:00PM NZST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.43202.46902.43202.46902.469014,921
30 Apr 20242.43202.46902.43202.46902.469014,921
29 Apr 20242.42102.44902.41302.43902.439077,809
26 Apr 20242.42402.43802.41202.43802.438036,305
24 Apr 20242.42602.45002.42602.43302.433022,791
23 Apr 20242.42302.44502.42302.42702.427013,090
22 Apr 20242.40402.42802.40402.41902.419022,455
19 Apr 20242.43402.43502.41002.42802.428085,447
18 Apr 20242.42002.43102.41202.41202.412019,359
17 Apr 20242.45302.45302.43102.45002.450066,133
16 Apr 20242.46102.48602.46102.46802.468052,661
15 Apr 20242.48302.48802.46202.46202.462032,191
12 Apr 20242.46302.46302.46302.46302.4630-
11 Apr 20242.47002.48302.46302.46302.463022,743
10 Apr 20242.47702.50002.47502.47502.475057,896
09 Apr 20242.48202.48202.48202.48202.4820-
08 Apr 20242.48902.50502.48202.48202.482034,932
05 Apr 20242.48802.48802.46102.46902.469023,988
04 Apr 20242.50002.51502.49302.51102.511046,785
03 Apr 20242.52102.52102.49902.50102.501020,348
02 Apr 20242.53502.53702.51402.51502.515070,056
28 Mar 20242.52602.55902.52502.55902.559013,403
27 Mar 20242.53702.54902.51502.54902.549018,608
26 Mar 20242.50902.53602.50902.51302.513099,662
25 Mar 20242.52302.54802.52002.54602.546027,590
22 Mar 20242.51102.53402.50902.52102.521025,729
21 Mar 20242.48502.50602.48502.50002.500025,335
20 Mar 20242.49202.49902.47502.49702.497015,520
19 Mar 20242.45402.47802.45402.45702.457017,936
18 Mar 20242.43202.45702.43202.43502.435022,884
15 Mar 20242.42502.45002.42502.45002.450026,773
14 Mar 20242.41802.44302.41602.44302.443056,660
13 Mar 20242.46102.46102.42902.42902.429038,616
12 Mar 20242.40802.43602.40802.41302.413016,451
11 Mar 20242.46302.46402.44102.44202.442017,535
08 Mar 20242.44302.46602.44302.46602.466014,410
07 Mar 20242.47702.47702.44702.44702.447016,439
06 Mar 20242.42402.45202.42402.43202.432013,091
05 Mar 20242.45802.45802.42402.42702.427011,734
04 Mar 20242.43102.46102.43102.43702.437033,888
01 Mar 20242.40402.43102.40402.41202.412036,223
29 Feb 20242.38902.41602.38902.39102.391039,879
28 Feb 20242.37502.41302.37502.41302.413012,654
27 Feb 20242.37202.40002.37202.38202.382099,145
26 Feb 20242.37302.40002.37302.40002.400038,337
23 Feb 20242.36902.39302.36902.37302.373018,743
22 Feb 20242.34302.37102.34302.35902.359021,031
21 Feb 20242.35902.37602.34602.34602.346030,747
20 Feb 20242.35702.37502.35402.35402.354021,523
19 Feb 20242.36602.38002.35902.35902.359019,388
16 Feb 20242.36602.39202.36602.39202.392020,868
15 Feb 20242.35202.37302.35202.35902.359025,549
14 Feb 20242.34202.36702.34202.34402.344019,018
13 Feb 20242.36802.36802.35002.36702.36708,869
12 Feb 20242.33702.35302.33002.33802.338033,066
09 Feb 20242.33802.35702.32802.34302.343012,715
08 Feb 20242.33902.36202.33902.35702.357023,732
07 Feb 20242.36102.36402.33502.33502.335023,013
05 Feb 20242.37502.37702.35102.35102.351042,226
02 Feb 20242.33202.35702.33202.34002.340021,294
01 Feb 20242.31202.34002.31202.31602.316038,874
31 Jan 20242.33402.33402.31102.31102.311014,126
30 Jan 20242.32302.34402.32302.32602.32608,976
29 Jan 20242.33402.33402.31502.31502.315019,129
26 Jan 20242.31402.33702.31402.31602.316014,148
25 Jan 20242.32002.34302.32002.32202.322055,688
24 Jan 20242.34002.34102.32502.32502.325041,540
23 Jan 20242.33002.35302.33002.34602.346055,723
22 Jan 20242.30602.32902.30602.30802.308027,391
19 Jan 20242.29502.31402.29502.30002.300019,187
18 Jan 20242.27002.29202.27002.27202.272062,364
17 Jan 20242.29602.31902.29602.30002.300024,346
16 Jan 20242.33402.34102.31302.34102.341021,196
15 Jan 20242.29502.31902.29502.31902.319024,147
12 Jan 20242.28902.30702.28302.28302.283020,623
11 Jan 20242.28602.30102.27802.27802.278016,142
10 Jan 20242.25502.27902.25502.27202.272029,689
09 Jan 20242.29202.29302.26802.26902.269011,942
08 Jan 20242.24902.27102.24902.25202.252021,691
05 Jan 20242.24302.26802.24302.26802.268092,384
04 Jan 20242.27302.27302.25002.25002.250019,932
03 Jan 20242.29602.29602.26502.26502.265054,801
29 Dec 20232.26502.28102.26402.26502.265011,495
28 Dec 20232.26502.26502.24202.24202.242024,502
27 Dec 20232.25802.25802.23502.25002.2500107,028
22 Dec 20232.23602.25702.23602.25702.257013,779
21 Dec 20232.22002.23202.21302.21602.216026,720
20 Dec 20232.22002.24302.22002.24102.241014,224
19 Dec 20232.22302.24402.22302.24002.240054,552
18 Dec 20232.21002.27102.21002.24002.240027,055
15 Dec 20232.24202.26402.24202.26302.263013,314
14 Dec 20232.23702.27002.23402.23402.2340110,620
13 Dec 20232.24502.24902.22902.24102.241012,472
12 Dec 20232.25102.25102.22302.22302.22308,928
11 Dec 20232.22102.24102.22002.24102.241018,447
08 Dec 20232.20702.22802.20702.21002.210011,024
07 Dec 20232.22102.22102.20202.21002.210017,457
06 Dec 20232.22202.22202.18802.18902.189023,030
05 Dec 20232.18702.21002.18702.19802.198012,356
04 Dec 20232.23002.23002.20402.21202.212036,307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...