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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.0270	0.0280	0.0260	0.0260	0.0260	195,905
07 Feb 2023	0.0270	0.0280	0.0270	0.0270	0.0270	82,820
03 Feb 2023	0.0290	0.0290	0.0280	0.0280	0.0280	19,907
02 Feb 2023	0.0270	0.0280	0.0270	0.0280	0.0280	181,426
01 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	14,000
31 Jan 2023	0.0260	0.0270	0.0260	0.0270	0.0270	72,789
30 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	169,536
27 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	249,591
26 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	6,353
25 Jan 2023	0.0270	0.0280	0.0260	0.0260	0.0260	218,894
24 Jan 2023	0.0250	0.0270	0.0250	0.0270	0.0270	224,370
23 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	341,828
20 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	22,785
19 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	29,529
18 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	6,045
17 Jan 2023	0.0270	0.0270	0.0250	0.0260	0.0260	92,900
16 Jan 2023	0.0260	0.0270	0.0260	0.0270	0.0270	29,911
13 Jan 2023	0.0270	0.0270	0.0260	0.0270	0.0270	36,808
12 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	78,390
11 Jan 2023	0.0240	0.0250	0.0240	0.0250	0.0250	23,899
10 Jan 2023	0.0240	0.0240	0.0240	0.0240	0.0240	7,224
09 Jan 2023	0.0250	0.0250	0.0240	0.0240	0.0240	72,032
06 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,712
05 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	91,433
04 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	259,772
30 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	408
29 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	21,667
28 Dec 2022	0.0250	0.0260	0.0250	0.0250	0.0250	167,495
23 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	12,156
22 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	30,209
21 Dec 2022	0.0250	0.0270	0.0250	0.0250	0.0250	229,330
20 Dec 2022	0.0260	0.0260	0.0250	0.0250	0.0250	95,812
19 Dec 2022	0.0270	0.0270	0.0260	0.0260	0.0260	15,692
16 Dec 2022	0.0270	0.0270	0.0270	0.0270	0.0270	31,028
15 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	11,944
14 Dec 2022	0.0260	0.0270	0.0250	0.0250	0.0250	116,860
13 Dec 2022	0.0270	0.0280	0.0270	0.0270	0.0270	85,137
12 Dec 2022	0.0280	0.0280	0.0270	0.0280	0.0280	18,857
09 Dec 2022	0.0260	0.0280	0.0260	0.0280	0.0280	21,035
08 Dec 2022	0.0270	0.0270	0.0250	0.0250	0.0250	445,021
07 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	53,809
06 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	36,625
05 Dec 2022	0.0270	0.0280	0.0250	0.0250	0.0250	181,973
02 Dec 2022	0.0280	0.0280	0.0270	0.0280	0.0280	12,416
01 Dec 2022	0.0270	0.0280	0.0270	0.0280	0.0280	23,901
30 Nov 2022	0.0270	0.0280	0.0270	0.0270	0.0270	61,098
29 Nov 2022	0.0280	0.0280	0.0270	0.0270	0.0270	7,426
28 Nov 2022	0.0280	0.0290	0.0270	0.0280	0.0280	133,558
25 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	20,932
24 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	10,852
23 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	8,248
22 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	11,180
21 Nov 2022	0.0290	0.0290	0.0280	0.0290	0.0290	17,691
18 Nov 2022	0.0290	0.0290	0.0280	0.0290	0.0290	46,772
17 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	242,245
16 Nov 2022	0.0280	0.0290	0.0280	0.0280	0.0280	66,950
15 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	109,628
14 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	85,818
11 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	275,051
10 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	11,818
09 Nov 2022	0.0290	0.0290	0.0290	0.0290	0.0290	9,671
08 Nov 2022	0.0280	0.0280	0.0280	0.0280	0.0280	5,258
07 Nov 2022	0.0290	0.0300	0.0280	0.0280	0.0280	506,595
04 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,627
03 Nov 2022	0.0300	0.0300	0.0290	0.0290	0.0290	105,156
02 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	262,654
01 Nov 2022	0.0280	0.0290	0.0280	0.0290	0.0290	31,990
31 Oct 2022	0.0290	0.0290	0.0280	0.0280	0.0280	57,438
28 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	15,555
27 Oct 2022	0.0290	0.0290	0.0280	0.0280	0.0280	105,269
26 Oct 2022	0.0300	0.0300	0.0280	0.0280	0.0280	95,279
25 Oct 2022	0.0290	0.0300	0.0290	0.0290	0.0290	413,157
21 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	24,535
20 Oct 2022	0.0290	0.0300	0.0290	0.0300	0.0300	37,275
19 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,614
18 Oct 2022	0.0300	0.0300	0.0290	0.0290	0.0290	98,669
17 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	26,553
14 Oct 2022	0.0290	0.0290	0.0290	0.0290	0.0290	63,402
13 Oct 2022	0.0290	0.0290	0.0290	0.0290	0.0290	27,649
12 Oct 2022	0.0310	0.0310	0.0290	0.0290	0.0290	196,228
11 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	382,331
10 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	29,082
07 Oct 2022	0.0310	0.0310	0.0300	0.0300	0.0300	193,084
06 Oct 2022	0.0310	0.0320	0.0300	0.0300	0.0300	319,723
05 Oct 2022	0.0310	0.0320	0.0310	0.0320	0.0320	2,717
04 Oct 2022	0.0320	0.0320	0.0310	0.0310	0.0310	25,756
03 Oct 2022	0.0320	0.0320	0.0310	0.0310	0.0310	268,599
30 Sept 2022	0.0310	0.0320	0.0310	0.0320	0.0320	63,815
29 Sept 2022	0.0330	0.0330	0.0310	0.0320	0.0320	78,325
28 Sept 2022	0.0330	0.0340	0.0330	0.0330	0.0330	27,790
27 Sept 2022	0.0340	0.0340	0.0330	0.0340	0.0340	29,882
23 Sept 2022	0.0330	0.0340	0.0330	0.0340	0.0340	298,599
22 Sept 2022	0.0320	0.0340	0.0310	0.0330	0.0330	230,791
21 Sept 2022	0.0300	0.0320	0.0300	0.0320	0.0320	9,680
20 Sept 2022	0.0300	0.0310	0.0300	0.0310	0.0310	111,959
19 Sept 2022	0.0320	0.0320	0.0310	0.0310	0.0310	36,953
16 Sept 2022	0.0300	0.0310	0.0290	0.0310	0.0310	118,121
15 Sept 2022	0.0310	0.0310	0.0300	0.0300	0.0300	40,206
14 Sept 2022	0.0300	0.0320	0.0300	0.0300	0.0300	24,550
13 Sept 2022	0.0300	0.0310	0.0300	0.0300	0.0300	309,226
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6326-0.0004(-0.06%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.31+0.17(+0.22%)

GOLD1,890.50+5.70(+0.30%)

BLIS Technologies Limited (BLT.NZ)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6326
-0.0004(-0.06%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.31
+0.17(+0.22%)

GOLD
1,890.50
+5.70(+0.30%)