New Zealand markets closed

Arvida Group Limited (ARV.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.68000.0000 (0.00%)
At close: 5:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20201.68001.69001.66001.68001.680014,066,315
17 Sep 20201.67001.68001.66001.68001.68002,508,723
16 Sep 20201.64001.67001.64001.67001.67002,350,432
15 Sep 20201.64001.65001.62001.63001.6300346,529
14 Sep 20201.64001.65001.63001.65001.6500369,568
11 Sep 20201.65001.65001.62001.65001.6500609,638
10 Sep 20201.65001.66001.64001.66001.66001,074,581
09 Sep 20201.65001.65001.62001.65001.6500509,413
08 Sep 20201.64001.65001.63001.65001.6500349,253
07 Sep 20201.63001.64001.62001.63001.6300378,516
07 Sep 20200.012 Dividend
04 Sep 20201.63001.64001.62001.64001.6280427,141
03 Sep 20201.62001.65001.61001.65001.6379796,628
02 Sep 20201.62001.62001.61001.62001.60811,319,609
01 Sep 20201.63001.63001.60001.62001.60811,439,563
31 Aug 20201.62001.63001.59001.62001.6081514,387
28 Aug 20201.61001.62001.60001.62001.60811,819,540
27 Aug 20201.62001.62001.60001.61001.598230,959
26 Aug 20201.63001.63001.58001.62001.6081504,598
25 Aug 20201.62001.64001.61001.62001.6081598,215
24 Aug 20201.55001.63001.55001.63001.61811,368,331
21 Aug 20201.51001.55001.50001.55001.5387699,264
20 Aug 20201.51001.53001.51001.52001.5089478,757
19 Aug 20201.52001.52001.51001.52001.5089871,269
18 Aug 20201.52001.53001.51001.51001.49901,390,805
17 Aug 20201.49001.51001.48001.50001.4890419,751
14 Aug 20201.51001.52001.47001.49001.47911,355,780
13 Aug 20201.52001.54001.50001.53001.51882,780,124
12 Aug 20201.50001.54001.45001.50001.4890778,104
11 Aug 20201.60001.60001.58001.59001.5784702,401
10 Aug 20201.60001.60001.58001.58001.5684552,149
07 Aug 20201.60001.61001.59001.60001.5883155,891
06 Aug 20201.60001.61001.59001.61001.5982619,205
05 Aug 20201.61001.61001.60001.60001.5883327,730
04 Aug 20201.60001.61001.60001.60001.5883764,737
03 Aug 20201.59001.62001.58001.60001.5883239,492
31 Jul 20201.60001.60001.58001.60001.5883439,817
30 Jul 20201.61001.62001.60001.61001.5982160,141
29 Jul 20201.62001.63001.60001.60001.588389,438
28 Jul 20201.60001.62001.60001.62001.6081163,404
27 Jul 20201.62001.62001.60001.60001.5883124,138
24 Jul 20201.62001.64001.62001.62001.6081112,418
23 Jul 20201.66001.67001.62001.62001.6081210,525
22 Jul 20201.64001.66001.61001.64001.62802,751,924
21 Jul 20201.60001.68001.60001.63001.6181558,094
20 Jul 20201.58001.60001.57001.60001.5883566,033
17 Jul 20201.51001.58001.51001.57001.5585451,729
16 Jul 20201.52001.53001.52001.52001.5089745,964
15 Jul 20201.48001.51001.47001.51001.4990262,462
14 Jul 20201.46001.48001.46001.48001.4692759,041
13 Jul 20201.45001.47001.44001.45001.43942,386,322
10 Jul 20201.45001.47001.43001.46001.44931,292,458
09 Jul 20201.48001.49001.46001.46001.4493247,405
08 Jul 20201.47001.49001.46001.48001.4692198,689
07 Jul 20201.49001.49001.47001.48001.4692274,733
06 Jul 20201.49001.49001.47001.49001.4791357,366
03 Jul 20201.49001.49001.48001.49001.4791159,770
02 Jul 20201.47001.49001.46001.49001.4791140,467
01 Jul 20201.46001.48001.46001.48001.4692158,181
30 Jun 20201.45001.46001.44001.45001.4394279,109
29 Jun 20201.45001.45001.44001.44001.4295339,678
26 Jun 20201.46001.47001.45001.45001.4394247,392
25 Jun 20201.46001.47001.45001.45001.4394224,454
24 Jun 20201.48001.49001.47001.47001.4592413,676
23 Jun 20201.47001.49001.46001.48001.469289,047
22 Jun 20201.49001.49001.47001.47001.4592166,605
19 Jun 20201.49001.49001.47001.48001.4692307,528
18 Jun 20201.48001.49001.47001.49001.4791229,452
17 Jun 20201.45001.49001.45001.49001.4791322,760
16 Jun 20201.43001.45001.43001.44001.4295214,615
15 Jun 20201.47001.47001.43001.43001.4195165,436
12 Jun 20201.41001.49001.38001.46001.4493298,257
11 Jun 20201.50001.50001.47001.47001.4592285,358
10 Jun 20201.48001.49001.46001.49001.4791240,372
09 Jun 20201.45001.50001.45001.49001.4791302,067
08 Jun 20201.38001.45001.37001.45001.4394316,387
05 Jun 20201.39001.40001.37001.37001.3600268,667
04 Jun 20201.38001.40001.38001.38001.36992,670,768
03 Jun 20201.38001.39001.37001.37001.3600314,131
02 Jun 20201.38001.40001.38001.38001.3699301,637
02 Jun 20200.0145 Dividend
29 May 20201.39001.40001.38001.38001.3555325,923
28 May 20201.39001.40001.38001.38001.3555471,837
27 May 20201.40001.40001.38001.40001.3752320,078
26 May 20201.42001.43001.38001.39001.3653543,673
25 May 20201.40001.42001.39001.40001.3752185,772
22 May 20201.40001.42001.40001.41001.3850234,209
21 May 20201.38001.43001.38001.40001.3752129,107
20 May 20201.36001.38001.35001.38001.3555285,338
19 May 20201.34001.35001.34001.35001.3260701,451
18 May 20201.33001.34001.32001.32001.2966351,371
15 May 20201.33001.33001.31001.32001.2966115,617
14 May 20201.32001.34001.31001.32001.2966167,513
13 May 20201.35001.35001.32001.32001.2966558,266
12 May 20201.34001.35001.34001.35001.3260503,883
11 May 20201.34001.35001.33001.34001.3162490,881
08 May 20201.35001.35001.33001.33001.3064126,670
07 May 20201.35001.35001.33001.34001.3162649,081
06 May 20201.35001.36001.32001.33001.3064225,711
05 May 20201.35001.35001.32001.35001.3260149,207
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...