New Zealand markets open in 57 minutes

BLIS Technologies Limited (BLT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.05200.0000 (0.00%)
At close: 4:24PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.05200.05400.05200.05200.0520221,598
25 Nov 20210.05100.05300.05100.05200.0520113,433
24 Nov 20210.05200.05300.05000.05100.05103,574,474
23 Nov 20210.05200.05300.05100.05100.0510814,394
22 Nov 20210.05300.05400.05100.05200.0520480,645
19 Nov 20210.05400.05400.05200.05200.0520655,618
18 Nov 20210.05500.05500.05100.05400.05403,753,078
17 Nov 20210.06000.06000.05900.06000.0600294,012
16 Nov 20210.05800.06000.05800.06000.0600145,554
15 Nov 20210.05900.05900.05700.05800.0580250,218
12 Nov 20210.05800.06000.05800.05900.059068,464
11 Nov 20210.06100.06100.05800.05800.05801,066,428
10 Nov 20210.06000.06100.05900.06100.0610581,608
09 Nov 20210.06000.06100.05900.06000.060029,425
08 Nov 20210.05900.06000.05900.06000.060065,826
05 Nov 20210.06100.06100.05900.05900.05901,001,544
04 Nov 20210.06000.06100.06000.06100.0610169,005
03 Nov 20210.05900.06000.05800.06000.06001,753,848
02 Nov 20210.06100.06100.05800.05800.05801,147,511
01 Nov 20210.06100.06100.06000.06100.0610363,695
29 Oct 20210.06100.06200.06000.06100.0610709,076
28 Oct 20210.06200.06200.06100.06100.0610452,607
27 Oct 20210.06200.06200.06100.06200.0620352,535
26 Oct 20210.06200.06200.06000.06200.0620575,157
22 Oct 20210.06100.06200.06000.06100.0610355,597
21 Oct 20210.06000.06200.06000.06100.0610278,360
20 Oct 20210.06100.06200.06000.06100.0610390,321
19 Oct 20210.06200.06200.06000.06100.06101,098,868
18 Oct 20210.06100.06200.06100.06200.0620326,081
15 Oct 20210.06100.06200.06000.06100.061086,711
14 Oct 20210.06100.06100.06000.06000.0600564,260
13 Oct 20210.06000.06100.06000.06100.0610231,355
12 Oct 20210.06000.06200.06000.06100.0610873,337
11 Oct 20210.06000.06100.05900.06000.0600847,360
08 Oct 20210.06000.06100.05900.06000.0600558,999
07 Oct 20210.05900.06100.05900.06000.06001,602,810
06 Oct 20210.06300.06400.06000.06000.06001,875,593
05 Oct 20210.06500.06500.06300.06300.0630282,566
04 Oct 20210.06500.06500.06400.06500.0650146,341
01 Oct 20210.06500.06600.06400.06500.0650305,251
30 Sep 20210.06500.06600.06500.06500.0650410,614
29 Sep 20210.06500.06600.06500.06500.0650241,788
28 Sep 20210.06500.06600.06500.06500.065067,231
27 Sep 20210.06500.06700.06500.06500.0650423,893
24 Sep 20210.06600.06700.06500.06600.0660287,785
23 Sep 20210.06700.06700.06500.06600.0660307,038
22 Sep 20210.06600.06700.06500.06700.0670389,704
21 Sep 20210.06600.06600.06500.06600.0660306,560
20 Sep 20210.06600.06600.06600.06600.066037,581
17 Sep 20210.06600.06600.06600.06600.0660450,831
16 Sep 20210.06600.06700.06600.06600.0660207,355
15 Sep 20210.06700.06800.06500.06600.066068,681
14 Sep 20210.06500.06800.06500.06700.0670331,881
13 Sep 20210.06500.06700.06500.06500.0650606,497
10 Sep 20210.06800.06800.06500.06500.0650192,388
09 Sep 20210.06700.06800.06500.06800.0680455,702
08 Sep 20210.06600.06800.06500.06800.0680335,393
07 Sep 20210.06700.06700.06500.06500.0650465,834
06 Sep 20210.06700.06800.06600.06700.0670125,617
03 Sep 20210.06700.06800.06700.06700.0670209,051
02 Sep 20210.06700.06700.06400.06700.0670131,161
01 Sep 20210.06400.06800.06400.06700.0670376,385
31 Aug 20210.06500.06700.06400.06400.0640468,382
30 Aug 20210.06600.06700.06500.06500.06501,727,459
27 Aug 20210.06600.06800.06600.06600.0660309,571
26 Aug 20210.06800.06800.06600.06600.0660509,676
25 Aug 20210.06900.06900.06700.06800.0680142,437
24 Aug 20210.06700.06900.06600.06900.0690520,646
23 Aug 20210.06600.06700.06600.06700.0670487,119
20 Aug 20210.06700.06800.06600.06600.0660220,978
19 Aug 20210.06700.06800.06700.06700.0670156,314
18 Aug 20210.06800.06800.06600.06700.06701,075,145
17 Aug 20210.06900.07000.06800.06900.0690449,331
16 Aug 20210.07100.07100.06900.07000.0700454,995
13 Aug 20210.07000.07100.07000.07100.0710581,560
12 Aug 20210.07100.07100.07000.07000.0700248,773
11 Aug 20210.06900.07100.06900.07100.0710195,231
10 Aug 20210.07100.07100.06900.06900.0690116,951
09 Aug 20210.07200.07200.07000.07100.0710180,412
06 Aug 20210.07100.07200.07100.07100.0710342,751
05 Aug 20210.07000.07200.06900.07200.0720245,129
04 Aug 20210.07100.07300.06800.06800.0680919,387
03 Aug 20210.07300.07400.07100.07100.0710241,353
02 Aug 20210.07200.07400.07100.07400.0740211,246
30 Jul 20210.07400.07500.07200.07500.0750889,068
29 Jul 20210.07200.07500.07200.07400.07401,075,690
28 Jul 20210.07300.07300.07000.07200.072061,366
27 Jul 20210.07300.07400.07200.07300.0730253,915
26 Jul 20210.07200.07300.07000.07200.0720585,570
23 Jul 20210.07200.07300.07100.07300.0730795,113
22 Jul 20210.07000.07300.07000.07200.07201,133,996
21 Jul 20210.07000.07200.06900.07100.0710444,927
20 Jul 20210.07200.07300.06900.06900.0690310,227
19 Jul 20210.07300.07300.07100.07200.0720317,590
16 Jul 20210.07200.07400.07200.07200.07201,100,362
15 Jul 20210.07200.07500.07200.07200.0720558,419
14 Jul 20210.07300.07500.07300.07300.0730217,874
13 Jul 20210.07300.07500.07300.07300.0730264,892
12 Jul 20210.07300.07400.07200.07300.07301,327,288
09 Jul 20210.07400.07400.07200.07200.07201,085,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...