Smartshares Aus Property (ASP.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:03PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.3220 | 1.3230 | 1.3100 | 1.3110 | 1.3110 | 23,638 |
| 19 Apr 2024 | 1.3220 | 1.3230 | 1.3000 | 1.3110 | 1.3110 | 23,638 |
| 18 Apr 2024 | 1.3310 | 1.3370 | 1.3310 | 1.3370 | 1.3370 | 782 |
| 17 Apr 2024 | 1.3260 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 174,560 |
| 16 Apr 2024 | 1.3330 | 1.3370 | 1.3260 | 1.3260 | 1.3260 | 1,822 |
| 15 Apr 2024 | 1.3620 | 1.3620 | 1.3470 | 1.3580 | 1.3580 | 7,528 |
| 12 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 11 Apr 2024 | 1.3840 | 1.3970 | 1.3700 | 1.3750 | 1.3750 | 14,066 |
| 10 Apr 2024 | 1.4090 | 1.4090 | 1.4000 | 1.4000 | 1.4000 | 29,043 |
| 09 Apr 2024 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 08 Apr 2024 | 1.4010 | 1.4180 | 1.4010 | 1.4130 | 1.4130 | 11,529 |
| 05 Apr 2024 | 1.4070 | 1.4160 | 1.4060 | 1.4060 | 1.4060 | 803 |
| 04 Apr 2024 | 1.3870 | 1.4100 | 1.3870 | 1.4100 | 1.4100 | 3,253 |
| 03 Apr 2024 | 1.4460 | 1.4460 | 1.3870 | 1.3870 | 1.3870 | 1,009,997 |
| 02 Apr 2024 | 1.4600 | 1.4600 | 1.4380 | 1.4380 | 1.4380 | 51,887 |
| 28 Mar 2024 | 1.4360 | 1.4510 | 1.4360 | 1.4420 | 1.4420 | 1,667 |
| 27 Mar 2024 | 1.4170 | 1.4300 | 1.4150 | 1.4150 | 1.4150 | 1,054 |
| 26 Mar 2024 | 1.4210 | 1.4300 | 1.4210 | 1.4220 | 1.4220 | 106,058 |
| 25 Mar 2024 | 1.4110 | 1.4390 | 1.4110 | 1.4350 | 1.4350 | 29,710 |
| 22 Mar 2024 | 1.4280 | 1.4290 | 1.4170 | 1.4170 | 1.4170 | 42,648 |
| 21 Mar 2024 | 1.4000 | 1.4240 | 1.4000 | 1.4240 | 1.4240 | 22,829 |
| 20 Mar 2024 | 1.3910 | 1.4000 | 1.3910 | 1.3910 | 1.3910 | 4,936 |
| 19 Mar 2024 | 1.3770 | 1.3950 | 1.3770 | 1.3840 | 1.3840 | 452,711 |
| 18 Mar 2024 | 1.3830 | 1.3860 | 1.3740 | 1.3740 | 1.3740 | 10,701 |
| 15 Mar 2024 | 1.3740 | 1.3890 | 1.3590 | 1.3890 | 1.3890 | 23,799 |
| 14 Mar 2024 | 1.3750 | 1.3750 | 1.3630 | 1.3630 | 1.3630 | 678 |
| 13 Mar 2024 | 1.3560 | 1.3780 | 1.3560 | 1.3670 | 1.3670 | 2,649 |
| 12 Mar 2024 | 1.3730 | 1.3730 | 1.3600 | 1.3600 | 1.3600 | 1,856 |
| 11 Mar 2024 | 1.3560 | 1.3690 | 1.3530 | 1.3690 | 1.3690 | 13,592 |
| 08 Mar 2024 | 1.3460 | 1.3730 | 1.3460 | 1.3730 | 1.3730 | 37,870 |
| 07 Mar 2024 | 1.3360 | 1.3500 | 1.3360 | 1.3390 | 1.3390 | 17,928 |
| 06 Mar 2024 | 1.3420 | 1.3430 | 1.3230 | 1.3430 | 1.3430 | 70,403 |
| 05 Mar 2024 | 1.3460 | 1.3460 | 1.3270 | 1.3270 | 1.3270 | 92,147 |
| 04 Mar 2024 | 1.3230 | 1.3500 | 1.3230 | 1.3420 | 1.3420 | 5,785 |
| 01 Mar 2024 | 1.3280 | 1.3280 | 1.3090 | 1.3180 | 1.3180 | 116,489 |
| 29 Feb 2024 | 1.3200 | 1.3200 | 1.3060 | 1.3120 | 1.3120 | 2,139 |
| 28 Feb 2024 | 1.2870 | 1.3050 | 1.2870 | 1.3050 | 1.3050 | 15,975 |
| 27 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 1,692 |
| 26 Feb 2024 | 1.3250 | 1.3250 | 1.3110 | 1.3120 | 1.3120 | 54,793 |
| 23 Feb 2024 | 1.3320 | 1.3320 | 1.3270 | 1.3270 | 1.3270 | 623 |
| 22 Feb 2024 | 1.3250 | 1.3250 | 1.3080 | 1.3080 | 1.3080 | 1,938 |
| 21 Feb 2024 | 1.3130 | 1.3360 | 1.3130 | 1.3290 | 1.3290 | 3,519 |
| 20 Feb 2024 | 1.3090 | 1.3290 | 1.3090 | 1.3260 | 1.3260 | 1,296 |
| 19 Feb 2024 | 1.3600 | 1.3600 | 1.3160 | 1.3240 | 1.3240 | 86,607 |
| 16 Feb 2024 | 1.3480 | 1.3680 | 1.3480 | 1.3630 | 1.3630 | 96,294 |
| 15 Feb 2024 | 1.3150 | 1.3430 | 1.3150 | 1.3430 | 1.3430 | 3,883 |
| 14 Feb 2024 | 1.3360 | 1.3360 | 1.3080 | 1.3080 | 1.3080 | 75,020 |
| 13 Feb 2024 | 1.3260 | 1.3470 | 1.3260 | 1.3470 | 1.3470 | 64,190 |
| 12 Feb 2024 | 1.3210 | 1.3390 | 1.3210 | 1.3380 | 1.3380 | 56,314 |
| 09 Feb 2024 | 1.3230 | 1.3390 | 1.3230 | 1.3350 | 1.3350 | 6,694 |
| 08 Feb 2024 | 1.3100 | 1.3490 | 1.3100 | 1.3430 | 1.3430 | 56,298 |
| 07 Feb 2024 | 1.3000 | 1.3330 | 1.3000 | 1.3330 | 1.3330 | 11,510 |
| 05 Feb 2024 | 1.3350 | 1.3350 | 1.3010 | 1.3160 | 1.3160 | 37,725 |
| 02 Feb 2024 | 1.3110 | 1.3270 | 1.3000 | 1.3180 | 1.3180 | 13,883 |
| 01 Feb 2024 | 1.3120 | 1.3130 | 1.3000 | 1.3000 | 1.3000 | 50,635 |
| 31 Jan 2024 | 1.3100 | 1.3200 | 1.3090 | 1.3200 | 1.3200 | 13,227 |
| 30 Jan 2024 | 1.3060 | 1.3100 | 1.3060 | 1.3100 | 1.3100 | 7,143 |
| 29 Jan 2024 | 1.2730 | 1.3030 | 1.2730 | 1.3030 | 1.3030 | 86,804 |
| 26 Jan 2024 | 1.2620 | 1.2750 | 1.2620 | 1.2710 | 1.2710 | 7,433 |
| 25 Jan 2024 | 1.2870 | 1.2870 | 1.2680 | 1.2790 | 1.2790 | 1,045,792 |
| 24 Jan 2024 | 1.2740 | 1.2930 | 1.2740 | 1.2910 | 1.2910 | 54,327 |
| 23 Jan 2024 | 1.2920 | 1.2920 | 1.2770 | 1.2770 | 1.2770 | 84,679 |
| 22 Jan 2024 | 1.2620 | 1.2840 | 1.2620 | 1.2760 | 1.2760 | 4,116 |
| 19 Jan 2024 | 1.2750 | 1.2780 | 1.2650 | 1.2720 | 1.2720 | 2,700 |
| 18 Jan 2024 | 1.2930 | 1.2930 | 1.2660 | 1.2660 | 1.2660 | 7,364 |
| 17 Jan 2024 | 1.3040 | 1.3040 | 1.2900 | 1.2900 | 1.2900 | 13,861 |
| 16 Jan 2024 | 1.2980 | 1.3120 | 1.2980 | 1.2990 | 1.2990 | 947 |
| 15 Jan 2024 | 1.3030 | 1.3120 | 1.3030 | 1.3040 | 1.3040 | 2,051 |
| 12 Jan 2024 | 1.2990 | 1.3160 | 1.2990 | 1.3160 | 1.3160 | 2,269 |
| 11 Jan 2024 | 1.2990 | 1.3190 | 1.2990 | 1.3080 | 1.3080 | 1,344 |
| 10 Jan 2024 | 1.3010 | 1.3010 | 1.2980 | 1.3000 | 1.3000 | 78,308 |
| 09 Jan 2024 | 1.3040 | 1.3040 | 1.3000 | 1.3020 | 1.3020 | 2,564 |
| 08 Jan 2024 | 1.3040 | 1.3040 | 1.2790 | 1.2880 | 1.2880 | 7,460 |
| 05 Jan 2024 | 1.3000 | 1.3000 | 1.2810 | 1.3000 | 1.3000 | 54,639 |
| 04 Jan 2024 | 1.3010 | 1.3010 | 1.2800 | 1.2850 | 1.2850 | 3,198 |
| 03 Jan 2024 | 1.3140 | 1.3200 | 1.3100 | 1.3180 | 1.3180 | 95,534 |
| 29 Dec 2023 | 1.3360 | 1.3400 | 1.3360 | 1.3400 | 1.3400 | 569 |
| 28 Dec 2023 | 1.3320 | 1.3390 | 1.3220 | 1.3310 | 1.3310 | 120,881 |
| 27 Dec 2023 | 1.3140 | 1.3210 | 1.3130 | 1.3160 | 1.3160 | 951,745 |
| 22 Dec 2023 | 1.3190 | 1.3190 | 1.2970 | 1.3120 | 1.3120 | 1,044 |
| 21 Dec 2023 | 1.2980 | 1.3190 | 1.2980 | 1.3030 | 1.3030 | 14,666 |
| 20 Dec 2023 | 1.3070 | 1.3130 | 1.3070 | 1.3090 | 1.3090 | 8,437 |
| 19 Dec 2023 | 1.3030 | 1.3040 | 1.2960 | 1.3040 | 1.3040 | 7,710 |
| 18 Dec 2023 | 1.3020 | 1.3040 | 1.2960 | 1.2970 | 1.2970 | 2,982 |
| 15 Dec 2023 | 1.3320 | 1.3320 | 1.3220 | 1.3220 | 1.3220 | 9,169 |
| 14 Dec 2023 | 1.2650 | 1.3180 | 1.2650 | 1.3180 | 1.3180 | 157,048 |
| 13 Dec 2023 | 1.2690 | 1.2690 | 1.2650 | 1.2660 | 1.2660 | 1,168 |
| 12 Dec 2023 | 1.2450 | 1.2590 | 1.2450 | 1.2570 | 1.2570 | 12,789 |
| 11 Dec 2023 | 1.2620 | 1.2640 | 1.2480 | 1.2540 | 1.2540 | 9,263 |
| 08 Dec 2023 | 1.2490 | 1.2490 | 1.2330 | 1.2330 | 1.2330 | 4,411 |
| 07 Dec 2023 | 1.2400 | 1.2400 | 1.2250 | 1.2250 | 1.2250 | 13,634 |
| 06 Dec 2023 | 1.2010 | 1.2240 | 1.1990 | 1.2240 | 1.2240 | 1,509 |
| 05 Dec 2023 | 1.1940 | 1.2070 | 1.1940 | 1.1980 | 1.1980 | 1,039 |
| 04 Dec 2023 | 1.1840 | 1.2170 | 1.1840 | 1.2170 | 1.2170 | 2,776 |
| 01 Dec 2023 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 19,975 |
| 30 Nov 2023 | 1.1970 | 1.1970 | 1.1720 | 1.1720 | 1.1720 | 64,393 |
| 29 Nov 2023 | 1.1710 | 1.1940 | 1.1710 | 1.1940 | 1.1940 | 980 |
| 29 Nov 2023 | 0.029 Dividend | |||||
| 28 Nov 2023 | 1.2000 | 1.2090 | 1.1920 | 1.2040 | 1.1750 | 823,275 |
| 27 Nov 2023 | 1.2190 | 1.2220 | 1.2020 | 1.2020 | 1.1730 | 20,120 |
| *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.