New Zealand markets closed

Barramundi Limited (BRM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.7100-0.0100 (-1.39%)
At close: 05:00PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.72000.73000.71000.71000.710086,188
18 Apr 20240.72000.72000.71000.72000.720088,875
17 Apr 20240.72000.72000.71000.71000.7100116,428
16 Apr 20240.72000.72000.72000.72000.7200-
15 Apr 20240.72000.72000.71000.72000.720057,640
12 Apr 20240.72000.72000.72000.72000.7200-
11 Apr 20240.73000.73000.72000.72000.7200256,419
10 Apr 20240.72000.73000.72000.73000.73005,029
09 Apr 20240.72000.72000.72000.72000.7200-
08 Apr 20240.73000.73000.71000.72000.720022,642
05 Apr 20240.73000.73000.71000.72000.7200214,452
04 Apr 20240.72000.73000.72000.73000.730058,343
03 Apr 20240.73000.73000.72000.72000.7200375,614
02 Apr 20240.73000.74000.72000.73000.7300115,083
28 Mar 20240.72000.73000.72000.73000.730079,358
27 Mar 20240.73000.73000.71000.71000.7100436,769
26 Mar 20240.72000.73000.71000.73000.730031,087
25 Mar 20240.72000.73000.72000.72000.720060,210
22 Mar 20240.73000.74000.72000.73000.7300123,428
21 Mar 20240.73000.73000.72000.72000.720051,091
20 Mar 20240.73000.74000.72000.72000.720099,982
19 Mar 20240.73000.74000.73000.73000.7300100,355
18 Mar 20240.75000.75000.74000.74000.740093,795
15 Mar 20240.75000.75000.73000.73000.7300226,475
14 Mar 20240.75000.75000.74000.74000.740099,580
13 Mar 20240.72000.74000.72000.74000.740061,476
12 Mar 20240.72000.73000.72000.72000.720050,183
11 Mar 20240.73000.74000.72000.72000.720050,387
08 Mar 20240.72000.73000.72000.73000.730051,447
07 Mar 20240.71000.73000.71000.72000.7200129,898
06 Mar 20240.72000.73000.72000.72000.720091,320
06 Mar 20240.0145 Dividend
05 Mar 20240.74000.75000.74000.75000.7355208,090
04 Mar 20240.75000.75000.73000.74000.725749,793
01 Mar 20240.73000.75000.73000.75000.7355242,798
29 Feb 20240.73000.74000.73000.74000.725776,587
28 Feb 20240.73000.74000.73000.73000.715966,206
27 Feb 20240.74000.74000.72000.72000.706185,652
26 Feb 20240.74000.74000.73000.74000.7257202,336
23 Feb 20240.73000.74000.73000.73000.715929,711
22 Feb 20240.72000.73000.72000.72000.706163,142
21 Feb 20240.73000.73000.72000.72000.706131,660
20 Feb 20240.72000.73000.72000.73000.715944,671
19 Feb 20240.73000.73000.72000.72000.70617,303
16 Feb 20240.72000.73000.71000.72000.706169,640
15 Feb 20240.72000.72000.71000.72000.7061105,432
14 Feb 20240.73000.73000.71000.71000.6963114,320
13 Feb 20240.73000.74000.72000.72000.7061287,625
12 Feb 20240.73000.74000.73000.73000.7159234,334
09 Feb 20240.73000.74000.72000.73000.715975,458
08 Feb 20240.73000.73000.72000.72000.70615,030
07 Feb 20240.73000.73000.72000.73000.715985,005
05 Feb 20240.72000.73000.72000.72000.706136,614
02 Feb 20240.73000.74000.73000.73000.715965,442
01 Feb 20240.74000.74000.73000.74000.725791,509
31 Jan 20240.74000.74000.72000.72000.706139,363
30 Jan 20240.73000.74000.73000.74000.725783,935
29 Jan 20240.72000.73000.72000.72000.70617,462
26 Jan 20240.73000.73000.72000.73000.715930,948
25 Jan 20240.73000.73000.72000.73000.715923,640
24 Jan 20240.71000.73000.71000.73000.7159101,246
23 Jan 20240.73000.73000.71000.71000.6963107,034
22 Jan 20240.72000.73000.72000.72000.706111,534
19 Jan 20240.72000.73000.71000.73000.715985,484
18 Jan 20240.72000.73000.72000.72000.70614,366
17 Jan 20240.73000.73000.71000.72000.706192,004
16 Jan 20240.73000.73000.72000.72000.706173,813
15 Jan 20240.73000.73000.72000.73000.715915,832
12 Jan 20240.73000.73000.72000.72000.706131,750
11 Jan 20240.72000.73000.72000.73000.7159100,628
10 Jan 20240.72000.72000.71000.71000.696345,441
09 Jan 20240.73000.73000.72000.72000.706184,904
08 Jan 20240.71000.72000.71000.72000.706152,581
05 Jan 20240.73000.74000.71000.71000.6963155,026
04 Jan 20240.73000.73000.72000.73000.71593,074
03 Jan 20240.71000.72000.71000.72000.706145,587
29 Dec 20230.72000.72000.72000.72000.706126,235
28 Dec 20230.71000.72000.70000.72000.7061147,755
27 Dec 20230.70000.70000.69000.70000.6865109,299
22 Dec 20230.69000.70000.69000.70000.686588,815
21 Dec 20230.69000.69000.68000.68000.666959,700
20 Dec 20230.69000.69000.67000.69000.6767109,715
19 Dec 20230.67000.67000.66000.67000.6570468,821
18 Dec 20230.67000.68000.66000.67000.6570206,340
15 Dec 20230.66000.67000.65000.67000.6570387,742
14 Dec 20230.65000.66000.65000.66000.6472217,604
13 Dec 20230.65000.66000.65000.65000.6374155,745
12 Dec 20230.66000.66000.65000.65000.637481,102
11 Dec 20230.66000.66000.65000.65000.6374282,095
08 Dec 20230.66000.66000.65000.66000.647290,557
07 Dec 20230.66000.66000.65000.66000.6472120,043
06 Dec 20230.65000.66000.65000.66000.6472301,853
05 Dec 20230.65000.65000.64000.65000.637491,241
04 Dec 20230.65000.65000.64000.65000.637437,670
01 Dec 20230.65000.65000.64000.65000.637449,835
30 Nov 20230.64000.65000.63000.65000.6374372,134
30 Nov 20230.0144 Dividend
29 Nov 20230.67000.68000.65000.65000.6233377,100
28 Nov 20230.66000.67000.66000.67000.6425119,704
27 Nov 20230.67000.67000.66000.66000.6329278,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...