Smartshares Aus Dividend (ASD.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 03:19PM NZST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8310 | 1.8310 | 1.8200 | 1.8200 | 1.8200 | 1,714 |
| 03 May 2024 | 1.8310 | 1.8310 | 1.8200 | 1.8200 | 1.8200 | 1,714 |
| 02 May 2024 | 1.8110 | 1.8130 | 1.7970 | 1.7970 | 1.7970 | 41,802 |
| 01 May 2024 | 1.8050 | 1.8200 | 1.7980 | 1.8130 | 1.8130 | 51,266 |
| 30 Apr 2024 | 1.8050 | 1.8290 | 1.8050 | 1.8270 | 1.8270 | 23,689 |
| 29 Apr 2024 | 1.8310 | 1.8310 | 1.8100 | 1.8120 | 1.8120 | 16,176 |
| 26 Apr 2024 | 1.8380 | 1.8380 | 1.8010 | 1.8020 | 1.8020 | 223,818 |
| 24 Apr 2024 | 1.8270 | 1.8310 | 1.8090 | 1.8310 | 1.8310 | 3,566 |
| 23 Apr 2024 | 1.7980 | 1.8230 | 1.7980 | 1.8210 | 1.8210 | 3,632 |
| 22 Apr 2024 | 1.7850 | 1.8170 | 1.7850 | 1.7990 | 1.7990 | 39,720 |
| 19 Apr 2024 | 1.8080 | 1.8080 | 1.7740 | 1.7930 | 1.7930 | 15,229 |
| 18 Apr 2024 | 1.8070 | 1.8100 | 1.8070 | 1.8090 | 1.8090 | 20,688 |
| 17 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 13,752 |
| 16 Apr 2024 | 1.8280 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 12,973 |
| 15 Apr 2024 | 1.8300 | 1.8420 | 1.8210 | 1.8280 | 1.8280 | 55,638 |
| 12 Apr 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 11 Apr 2024 | 1.8510 | 1.8540 | 1.8330 | 1.8530 | 1.8530 | 132,434 |
| 10 Apr 2024 | 1.8400 | 1.8590 | 1.8400 | 1.8590 | 1.8590 | 17,132 |
| 09 Apr 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 08 Apr 2024 | 1.8450 | 1.8450 | 1.8200 | 1.8370 | 1.8370 | 21,563 |
| 05 Apr 2024 | 1.8080 | 1.8360 | 1.8080 | 1.8360 | 1.8360 | 4,176 |
| 04 Apr 2024 | 1.8440 | 1.8460 | 1.8390 | 1.8390 | 1.8390 | 14,117 |
| 03 Apr 2024 | 1.8220 | 1.8490 | 1.8220 | 1.8410 | 1.8410 | 11,864 |
| 02 Apr 2024 | 1.8530 | 1.8530 | 1.8310 | 1.8480 | 1.8480 | 27,751 |
| 28 Mar 2024 | 1.8150 | 1.8470 | 1.8150 | 1.8290 | 1.8290 | 19,885 |
| 27 Mar 2024 | 1.8060 | 1.8210 | 1.8060 | 1.8200 | 1.8200 | 9,320 |
| 26 Mar 2024 | 1.8070 | 1.8300 | 1.8070 | 1.8120 | 1.8120 | 17,609 |
| 25 Mar 2024 | 1.8130 | 1.8260 | 1.8010 | 1.8130 | 1.8130 | 46,627 |
| 22 Mar 2024 | 1.8370 | 1.8370 | 1.7950 | 1.7960 | 1.7960 | 3,742 |
| 21 Mar 2024 | 1.7910 | 1.8290 | 1.7910 | 1.8290 | 1.8290 | 33,831 |
| 20 Mar 2024 | 1.8020 | 1.8070 | 1.7910 | 1.7910 | 1.7910 | 18,376 |
| 19 Mar 2024 | 1.7890 | 1.7890 | 1.7780 | 1.7870 | 1.7870 | 35,131 |
| 18 Mar 2024 | 1.7580 | 1.7770 | 1.7580 | 1.7700 | 1.7700 | 9,641 |
| 15 Mar 2024 | 1.7780 | 1.7780 | 1.7400 | 1.7440 | 1.7440 | 30,125 |
| 14 Mar 2024 | 1.8010 | 1.8010 | 1.7800 | 1.7800 | 1.7800 | 32,146 |
| 13 Mar 2024 | 1.7910 | 1.7910 | 1.7740 | 1.7800 | 1.7800 | 15,178 |
| 12 Mar 2024 | 1.7800 | 1.7820 | 1.7610 | 1.7610 | 1.7610 | 120,768 |
| 11 Mar 2024 | 1.8040 | 1.8040 | 1.7800 | 1.7800 | 1.7800 | 4,426 |
| 08 Mar 2024 | 1.8090 | 1.8090 | 1.7860 | 1.8090 | 1.8090 | 3,615 |
| 07 Mar 2024 | 1.8000 | 1.8090 | 1.7840 | 1.7990 | 1.7990 | 10,066 |
| 06 Mar 2024 | 1.7800 | 1.7840 | 1.7630 | 1.7840 | 1.7840 | 26,151 |
| 05 Mar 2024 | 1.7870 | 1.7870 | 1.7660 | 1.7840 | 1.7840 | 11,277 |
| 04 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7860 | 1.7860 | 17,355 |
| 01 Mar 2024 | 1.7750 | 1.7810 | 1.7660 | 1.7780 | 1.7780 | 59,085 |
| 29 Feb 2024 | 1.7710 | 1.7710 | 1.7470 | 1.7570 | 1.7570 | 4,474 |
| 28 Feb 2024 | 1.7600 | 1.7650 | 1.7500 | 1.7640 | 1.7640 | 4,984 |
| 27 Feb 2024 | 1.7590 | 1.7600 | 1.7440 | 1.7570 | 1.7570 | 16,403 |
| 26 Feb 2024 | 1.7600 | 1.7600 | 1.7410 | 1.7410 | 1.7410 | 81,184 |
| 23 Feb 2024 | 1.7590 | 1.7620 | 1.7590 | 1.7620 | 1.7620 | 1,067 |
| 22 Feb 2024 | 1.7310 | 1.7530 | 1.7310 | 1.7480 | 1.7480 | 1,798 |
| 21 Feb 2024 | 1.7690 | 1.7690 | 1.7370 | 1.7370 | 1.7370 | 63,671 |
| 20 Feb 2024 | 1.7550 | 1.7740 | 1.7550 | 1.7670 | 1.7670 | 64,924 |
| 19 Feb 2024 | 1.7650 | 1.7780 | 1.7630 | 1.7760 | 1.7760 | 66,455 |
| 16 Feb 2024 | 1.7640 | 1.7750 | 1.7590 | 1.7650 | 1.7650 | 8,292 |
| 15 Feb 2024 | 1.7480 | 1.7630 | 1.7410 | 1.7410 | 1.7410 | 3,341 |
| 14 Feb 2024 | 1.7560 | 1.7560 | 1.7450 | 1.7480 | 1.7480 | 2,540 |
| 13 Feb 2024 | 1.7450 | 1.7680 | 1.7450 | 1.7640 | 1.7640 | 30,435 |
| 12 Feb 2024 | 1.7350 | 1.7610 | 1.7350 | 1.7610 | 1.7610 | 8,983 |
| 09 Feb 2024 | 1.7660 | 1.7660 | 1.7410 | 1.7560 | 1.7560 | 13,093 |
| 08 Feb 2024 | 1.7490 | 1.7700 | 1.7490 | 1.7700 | 1.7700 | 7,011 |
| 07 Feb 2024 | 1.7570 | 1.7760 | 1.7540 | 1.7670 | 1.7670 | 19,989 |
| 05 Feb 2024 | 1.7960 | 1.7960 | 1.7670 | 1.7710 | 1.7710 | 49,181 |
| 02 Feb 2024 | 1.7800 | 1.7900 | 1.7690 | 1.7900 | 1.7900 | 16,493 |
| 01 Feb 2024 | 1.7800 | 1.7860 | 1.7770 | 1.7770 | 1.7770 | 44,508 |
| 31 Jan 2024 | 1.7650 | 1.7740 | 1.7650 | 1.7740 | 1.7740 | 1,919 |
| 30 Jan 2024 | 1.7710 | 1.7910 | 1.7700 | 1.7700 | 1.7700 | 21,579 |
| 29 Jan 2024 | 1.7810 | 1.7820 | 1.7800 | 1.7820 | 1.7820 | 14,329 |
| 26 Jan 2024 | 1.7570 | 1.7700 | 1.7570 | 1.7680 | 1.7680 | 2,841 |
| 25 Jan 2024 | 1.7590 | 1.7600 | 1.7580 | 1.7600 | 1.7600 | 13,489 |
| 24 Jan 2024 | 1.7450 | 1.7600 | 1.7430 | 1.7600 | 1.7600 | 100,870 |
| 23 Jan 2024 | 1.7370 | 1.7600 | 1.7370 | 1.7550 | 1.7550 | 38,328 |
| 22 Jan 2024 | 1.7460 | 1.7460 | 1.7270 | 1.7450 | 1.7450 | 4,324 |
| 19 Jan 2024 | 1.7290 | 1.7360 | 1.7190 | 1.7190 | 1.7190 | 13,166 |
| 18 Jan 2024 | 1.7170 | 1.7170 | 1.7000 | 1.7100 | 1.7100 | 31,891 |
| 17 Jan 2024 | 1.7250 | 1.7270 | 1.7160 | 1.7210 | 1.7210 | 3,870 |
| 16 Jan 2024 | 1.7550 | 1.7550 | 1.7250 | 1.7250 | 1.7250 | 2,212 |
| 15 Jan 2024 | 1.7400 | 1.7430 | 1.7250 | 1.7430 | 1.7430 | 5,937 |
| 12 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7440 | 1.7440 | 54,548 |
| 11 Jan 2024 | 1.7460 | 1.7500 | 1.7450 | 1.7500 | 1.7500 | 183,218 |
| 10 Jan 2024 | 1.7500 | 1.7510 | 1.7260 | 1.7380 | 1.7380 | 22,145 |
| 09 Jan 2024 | 1.7590 | 1.7590 | 1.7410 | 1.7410 | 1.7410 | 23,921 |
| 08 Jan 2024 | 1.7330 | 1.7510 | 1.7330 | 1.7370 | 1.7370 | 13,658 |
| 05 Jan 2024 | 1.7660 | 1.7660 | 1.7370 | 1.7480 | 1.7480 | 4,662 |
| 04 Jan 2024 | 1.7660 | 1.7660 | 1.7500 | 1.7500 | 1.7500 | 3,757 |
| 03 Jan 2024 | 1.7560 | 1.7680 | 1.7520 | 1.7520 | 1.7520 | 48,454 |
| 29 Dec 2023 | 1.7700 | 1.7700 | 1.7550 | 1.7680 | 1.7680 | 30,598 |
| 28 Dec 2023 | 1.7690 | 1.7690 | 1.7580 | 1.7580 | 1.7580 | 14,726 |
| 27 Dec 2023 | 1.7500 | 1.7660 | 1.7440 | 1.7660 | 1.7660 | 125,800 |
| 22 Dec 2023 | 1.7490 | 1.7490 | 1.7470 | 1.7490 | 1.7490 | 5,991 |
| 21 Dec 2023 | 1.7210 | 1.7480 | 1.7210 | 1.7370 | 1.7370 | 15,327 |
| 20 Dec 2023 | 1.7490 | 1.7490 | 1.7370 | 1.7390 | 1.7390 | 30,444 |
| 19 Dec 2023 | 1.7300 | 1.7300 | 1.7180 | 1.7300 | 1.7300 | 19,676 |
| 18 Dec 2023 | 1.7320 | 1.7320 | 1.7120 | 1.7120 | 1.7120 | 18,529 |
| 15 Dec 2023 | 1.7100 | 1.7310 | 1.7080 | 1.7300 | 1.7300 | 26,870 |
| 14 Dec 2023 | 1.6900 | 1.7090 | 1.6840 | 1.7090 | 1.7090 | 170,489 |
| 13 Dec 2023 | 1.6840 | 1.6870 | 1.6700 | 1.6770 | 1.6770 | 6,233 |
| 12 Dec 2023 | 1.6840 | 1.6840 | 1.6690 | 1.6800 | 1.6800 | 18,383 |
| 11 Dec 2023 | 1.6730 | 1.6780 | 1.6680 | 1.6680 | 1.6680 | 5,484 |
| 08 Dec 2023 | 1.6570 | 1.6580 | 1.6450 | 1.6580 | 1.6580 | 4,505 |
| 07 Dec 2023 | 1.6550 | 1.6550 | 1.6310 | 1.6480 | 1.6480 | 19,129 |
| *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.