New Zealand markets closed

BLIS Technologies Limited (BLT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.0260-0.0010 (-3.70%)
At close: 05:00PM NZDT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.02700.02800.02600.02600.0260195,905
07 Feb 20230.02700.02800.02700.02700.027082,820
03 Feb 20230.02900.02900.02800.02800.028019,907
02 Feb 20230.02700.02800.02700.02800.0280181,426
01 Feb 20230.02600.02600.02600.02600.026014,000
31 Jan 20230.02600.02700.02600.02700.027072,789
30 Jan 20230.02700.02700.02700.02700.0270169,536
27 Jan 20230.02700.02700.02700.02700.0270249,591
26 Jan 20230.02600.02600.02600.02600.02606,353
25 Jan 20230.02700.02800.02600.02600.0260218,894
24 Jan 20230.02500.02700.02500.02700.0270224,370
23 Jan 20230.02500.02500.02500.02500.0250341,828
20 Jan 20230.02500.02500.02500.02500.025022,785
19 Jan 20230.02600.02600.02600.02600.026029,529
18 Jan 20230.02700.02700.02700.02700.02706,045
17 Jan 20230.02700.02700.02500.02600.026092,900
16 Jan 20230.02600.02700.02600.02700.027029,911
13 Jan 20230.02700.02700.02600.02700.027036,808
12 Jan 20230.02600.02600.02600.02600.026078,390
11 Jan 20230.02400.02500.02400.02500.025023,899
10 Jan 20230.02400.02400.02400.02400.02407,224
09 Jan 20230.02500.02500.02400.02400.024072,032
06 Jan 20230.02500.02500.02500.02500.025010,712
05 Jan 20230.02500.02500.02500.02500.025091,433
04 Jan 20230.02500.02500.02500.02500.0250259,772
30 Dec 20220.02500.02500.02500.02500.0250408
29 Dec 20220.02500.02500.02500.02500.025021,667
28 Dec 20220.02500.02600.02500.02500.0250167,495
23 Dec 20220.02500.02500.02500.02500.025012,156
22 Dec 20220.02500.02500.02500.02500.025030,209
21 Dec 20220.02500.02700.02500.02500.0250229,330
20 Dec 20220.02600.02600.02500.02500.025095,812
19 Dec 20220.02700.02700.02600.02600.026015,692
16 Dec 20220.02700.02700.02700.02700.027031,028
15 Dec 20220.02600.02600.02600.02600.026011,944
14 Dec 20220.02600.02700.02500.02500.0250116,860
13 Dec 20220.02700.02800.02700.02700.027085,137
12 Dec 20220.02800.02800.02700.02800.028018,857
09 Dec 20220.02600.02800.02600.02800.028021,035
08 Dec 20220.02700.02700.02500.02500.0250445,021
07 Dec 20220.02600.02600.02600.02600.026053,809
06 Dec 20220.02600.02600.02600.02600.026036,625
05 Dec 20220.02700.02800.02500.02500.0250181,973
02 Dec 20220.02800.02800.02700.02800.028012,416
01 Dec 20220.02700.02800.02700.02800.028023,901
30 Nov 20220.02700.02800.02700.02700.027061,098
29 Nov 20220.02800.02800.02700.02700.02707,426
28 Nov 20220.02800.02900.02700.02800.0280133,558
25 Nov 20220.02800.02900.02800.02900.029020,932
24 Nov 20220.02800.02900.02800.02900.029010,852
23 Nov 20220.02800.02800.02800.02800.02808,248
22 Nov 20220.02800.02900.02800.02900.029011,180
21 Nov 20220.02900.02900.02800.02900.029017,691
18 Nov 20220.02900.02900.02800.02900.029046,772
17 Nov 20220.02800.02900.02800.02900.0290242,245
16 Nov 20220.02800.02900.02800.02800.028066,950
15 Nov 20220.02800.02900.02800.02900.0290109,628
14 Nov 20220.02800.02900.02800.02900.029085,818
11 Nov 20220.02800.02900.02800.02900.0290275,051
10 Nov 20220.02800.02800.02800.02800.028011,818
09 Nov 20220.02900.02900.02900.02900.02909,671
08 Nov 20220.02800.02800.02800.02800.02805,258
07 Nov 20220.02900.03000.02800.02800.0280506,595
04 Nov 20220.03000.03000.03000.03000.03002,627
03 Nov 20220.03000.03000.02900.02900.0290105,156
02 Nov 20220.02800.02900.02800.02900.0290262,654
01 Nov 20220.02800.02900.02800.02900.029031,990
31 Oct 20220.02900.02900.02800.02800.028057,438
28 Oct 20220.02800.02800.02800.02800.028015,555
27 Oct 20220.02900.02900.02800.02800.0280105,269
26 Oct 20220.03000.03000.02800.02800.028095,279
25 Oct 20220.02900.03000.02900.02900.0290413,157
21 Oct 20220.03000.03000.03000.03000.030024,535
20 Oct 20220.02900.03000.02900.03000.030037,275
19 Oct 20220.03000.03000.03000.03000.030015,614
18 Oct 20220.03000.03000.02900.02900.029098,669
17 Oct 20220.03000.03000.03000.03000.030026,553
14 Oct 20220.02900.02900.02900.02900.029063,402
13 Oct 20220.02900.02900.02900.02900.029027,649
12 Oct 20220.03100.03100.02900.02900.0290196,228
11 Oct 20220.03000.03000.03000.03000.0300382,331
10 Oct 20220.03000.03000.03000.03000.030029,082
07 Oct 20220.03100.03100.03000.03000.0300193,084
06 Oct 20220.03100.03200.03000.03000.0300319,723
05 Oct 20220.03100.03200.03100.03200.03202,717
04 Oct 20220.03200.03200.03100.03100.031025,756
03 Oct 20220.03200.03200.03100.03100.0310268,599
30 Sept 20220.03100.03200.03100.03200.032063,815
29 Sept 20220.03300.03300.03100.03200.032078,325
28 Sept 20220.03300.03400.03300.03300.033027,790
27 Sept 20220.03400.03400.03300.03400.034029,882
23 Sept 20220.03300.03400.03300.03400.0340298,599
22 Sept 20220.03200.03400.03100.03300.0330230,791
21 Sept 20220.03000.03200.03000.03200.03209,680
20 Sept 20220.03000.03100.03000.03100.0310111,959
19 Sept 20220.03200.03200.03100.03100.031036,953
16 Sept 20220.03000.03100.02900.03100.0310118,121
15 Sept 20220.03100.03100.03000.03000.030040,206
14 Sept 20220.03000.03200.03000.03000.030024,550
13 Sept 20220.03000.03100.03000.03000.0300309,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...