Arvida Group Limited (ARV.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 95,892 |
| 26 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 105,131 |
| 24 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 168,717 |
| 23 Apr 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 417,105 |
| 22 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 171,697 |
| 19 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 138,521 |
| 18 Apr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 461,827 |
| 17 Apr 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 104,981 |
| 16 Apr 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 47,221 |
| 15 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 196,994 |
| 12 Apr 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 706,232 |
| 11 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 114,577 |
| 10 Apr 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 1,909,476 |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 406,174 |
| 08 Apr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 494,066 |
| 05 Apr 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 687,091 |
| 04 Apr 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 853,017 |
| 03 Apr 2024 | 1.0800 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 372,269 |
| 02 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 85,648 |
| 28 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 141,797 |
| 27 Mar 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 305,782 |
| 26 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 890,307 |
| 25 Mar 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 179,121 |
| 22 Mar 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 460,386 |
| 21 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 226,050 |
| 20 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 117,494 |
| 19 Mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 144,739 |
| 18 Mar 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 197,098 |
| 15 Mar 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 576,728 |
| 14 Mar 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 339,406 |
| 13 Mar 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 545,481 |
| 12 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 389,748 |
| 11 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 391,309 |
| 08 Mar 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 358,433 |
| 07 Mar 2024 | 1.0200 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 256,986 |
| 06 Mar 2024 | 0.9800 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 841,284 |
| 05 Mar 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 208,428 |
| 04 Mar 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 661,862 |
| 01 Mar 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 196,634 |
| 29 Feb 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 193,043 |
| 28 Feb 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 378,297 |
| 27 Feb 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 899,361 |
| 26 Feb 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 1,142,701 |
| 23 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 376,817 |
| 22 Feb 2024 | 1.0000 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 319,076 |
| 21 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 200,283 |
| 20 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 441,038 |
| 19 Feb 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 155,590 |
| 16 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 400,820 |
| 15 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 69,866 |
| 14 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 184,346 |
| 13 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 357,691 |
| 12 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 404,956 |
| 09 Feb 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 601,034 |
| 08 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 376,621 |
| 07 Feb 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 169,270 |
| 05 Feb 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 93,844 |
| 02 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,239,456 |
| 01 Feb 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 161,303 |
| 31 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 253,202 |
| 30 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 140,706 |
| 29 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 57,940 |
| 26 Jan 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 205,202 |
| 25 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 81,241 |
| 24 Jan 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 391,820 |
| 23 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 140,618 |
| 22 Jan 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 149,839 |
| 19 Jan 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 136,132 |
| 18 Jan 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 137,821 |
| 17 Jan 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 114,668 |
| 16 Jan 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 89,570 |
| 15 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 35,549 |
| 12 Jan 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 182,689 |
| 11 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,070,946 |
| 10 Jan 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 1,554,016 |
| 09 Jan 2024 | 1.1400 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 285,996 |
| 08 Jan 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 73,719 |
| 05 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 340,918 |
| 04 Jan 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 162,657 |
| 03 Jan 2024 | 1.1400 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 74,579 |
| 29 Dec 2023 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 121,061 |
| 28 Dec 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 92,383 |
| 27 Dec 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 284,151 |
| 22 Dec 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 124,680 |
| 21 Dec 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 236,189 |
| 20 Dec 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 217,718 |
| 19 Dec 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 466,790 |
| 18 Dec 2023 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 814,923 |
| 15 Dec 2023 | 1.0100 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 1,053,454 |
| 14 Dec 2023 | 0.9200 | 1.1000 | 0.9000 | 0.9800 | 0.9800 | 876,308 |
| 13 Dec 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 691,700 |
| 12 Dec 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 625,069 |
| 11 Dec 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 335,410 |
| 08 Dec 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 626,254 |
| 07 Dec 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 656,613 |
| 06 Dec 2023 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 858,773 |
| 06 Dec 2023 | 0.012 Dividend | |||||
| 05 Dec 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 0.9480 | 1,317,767 |
| 04 Dec 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | 0.9678 | 382,168 |
| 01 Dec 2023 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9678 | 2,556,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.