Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.2268 | 1.2294 | 1.2260 | 1.2264 | 1.2264 | - |
| 01 May 2024 | 1.2347 | 1.2347 | 1.2305 | 1.2344 | 1.2344 | - |
| 30 Apr 2024 | 1.2254 | 1.2309 | 1.2250 | 1.2252 | 1.2252 | - |
| 29 Apr 2024 | 1.2310 | 1.2317 | 1.2250 | 1.2311 | 1.2311 | - |
| 26 Apr 2024 | 1.2288 | 1.2316 | 1.2270 | 1.2287 | 1.2287 | - |
| 25 Apr 2024 | 1.2291 | 1.2308 | 1.2259 | 1.2292 | 1.2292 | - |
| 24 Apr 2024 | 1.2330 | 1.2330 | 1.2285 | 1.2329 | 1.2329 | - |
| 23 Apr 2024 | 1.2325 | 1.2354 | 1.2308 | 1.2327 | 1.2327 | - |
| 22 Apr 2024 | 1.2335 | 1.2348 | 1.2296 | 1.2335 | 1.2335 | - |
| 19 Apr 2024 | 1.2302 | 1.2374 | 1.2299 | 1.2301 | 1.2301 | - |
| 18 Apr 2024 | 1.2277 | 1.2292 | 1.2253 | 1.2279 | 1.2279 | - |
| 17 Apr 2024 | 1.2277 | 1.2279 | 1.2237 | 1.2280 | 1.2280 | - |
| 16 Apr 2024 | 1.2287 | 1.2331 | 1.2278 | 1.2287 | 1.2287 | - |
| 15 Apr 2024 | 1.2225 | 1.2291 | 1.2209 | 1.2223 | 1.2223 | - |
| 12 Apr 2024 | 1.2173 | 1.2235 | 1.2157 | 1.2174 | 1.2174 | - |
| 11 Apr 2024 | 1.2225 | 1.2227 | 1.2164 | 1.2226 | 1.2226 | - |
| 10 Apr 2024 | 1.2146 | 1.2224 | 1.2125 | 1.2145 | 1.2145 | - |
| 09 Apr 2024 | 1.2209 | 1.2210 | 1.2139 | 1.2210 | 1.2210 | - |
| 08 Apr 2024 | 1.2241 | 1.2243 | 1.2190 | 1.2241 | 1.2241 | - |
| 05 Apr 2024 | 1.2250 | 1.2266 | 1.2214 | 1.2248 | 1.2248 | - |
| 04 Apr 2024 | 1.2293 | 1.2293 | 1.2253 | 1.2293 | 1.2293 | - |
| 03 Apr 2024 | 1.2349 | 1.2375 | 1.2326 | 1.2349 | 1.2349 | - |
| 02 Apr 2024 | 1.2376 | 1.2388 | 1.2342 | 1.2376 | 1.2376 | - |
| 01 Apr 2024 | 1.2352 | 1.2394 | 1.2335 | 1.2352 | 1.2352 | - |
| 29 Mar 2024 | 1.2362 | 1.2371 | 1.2322 | 1.2365 | 1.2365 | - |
| 28 Mar 2024 | 1.2281 | 1.2354 | 1.2271 | 1.2282 | 1.2282 | - |
| 27 Mar 2024 | 1.2255 | 1.2278 | 1.2239 | 1.2255 | 1.2255 | - |
| 26 Mar 2024 | 1.2265 | 1.2273 | 1.2221 | 1.2265 | 1.2265 | - |
| 25 Mar 2024 | 1.2263 | 1.2269 | 1.2237 | 1.2263 | 1.2263 | - |
| 22 Mar 2024 | 1.2225 | 1.2274 | 1.2215 | 1.2225 | 1.2225 | - |
| 21 Mar 2024 | 1.2186 | 1.2225 | 1.2165 | 1.2188 | 1.2188 | - |
| 20 Mar 2024 | 1.2180 | 1.2217 | 1.2164 | 1.2179 | 1.2179 | - |
| 19 Mar 2024 | 1.2147 | 1.2202 | 1.2138 | 1.2145 | 1.2145 | - |
| 18 Mar 2024 | 1.2125 | 1.2137 | 1.2112 | 1.2127 | 1.2127 | - |
| 15 Mar 2024 | 1.2061 | 1.2146 | 1.2061 | 1.2060 | 1.2060 | - |
| 14 Mar 2024 | 1.2045 | 1.2068 | 1.2026 | 1.2044 | 1.2044 | - |
| 13 Mar 2024 | 1.2051 | 1.2060 | 1.2013 | 1.2051 | 1.2051 | - |
| 12 Mar 2024 | 1.2024 | 1.2064 | 1.2001 | 1.2023 | 1.2023 | - |
| 11 Mar 2024 | 1.2002 | 1.2028 | 1.1996 | 1.2000 | 1.2000 | - |
| 08 Mar 2024 | 1.2029 | 1.2056 | 1.1980 | 1.2029 | 1.2029 | - |
| 07 Mar 2024 | 1.2074 | 1.2074 | 1.2013 | 1.2075 | 1.2075 | - |
| 06 Mar 2024 | 1.2087 | 1.2114 | 1.2049 | 1.2086 | 1.2086 | - |
| 05 Mar 2024 | 1.2083 | 1.2115 | 1.2071 | 1.2083 | 1.2083 | - |
| 04 Mar 2024 | 1.2089 | 1.2096 | 1.2071 | 1.2088 | 1.2088 | - |
| 01 Mar 2024 | 1.2105 | 1.2110 | 1.2061 | 1.2105 | 1.2105 | - |
| 29 Feb 2024 | 1.2079 | 1.2114 | 1.2060 | 1.2081 | 1.2081 | - |
| 28 Feb 2024 | 1.1977 | 1.2110 | 1.1964 | 1.1976 | 1.1976 | - |
| 27 Feb 2024 | 1.2009 | 1.2028 | 1.1976 | 1.2009 | 1.2009 | - |
| 26 Feb 2024 | 1.1965 | 1.2004 | 1.1959 | 1.1965 | 1.1965 | - |
| 23 Feb 2024 | 1.1972 | 1.1984 | 1.1948 | 1.1972 | 1.1972 | - |
| 22 Feb 2024 | 1.1986 | 1.1996 | 1.1956 | 1.1987 | 1.1987 | - |
| 21 Feb 2024 | 1.1988 | 1.1994 | 1.1940 | 1.1988 | 1.1988 | - |
| 20 Feb 2024 | 1.2058 | 1.2074 | 1.1950 | 1.2058 | 1.2058 | - |
| 19 Feb 2024 | 1.2093 | 1.2095 | 1.2058 | 1.2090 | 1.2090 | - |
| 16 Feb 2024 | 1.2151 | 1.2178 | 1.2122 | 1.2151 | 1.2151 | - |
| 15 Feb 2024 | 1.2127 | 1.2144 | 1.2090 | 1.2126 | 1.2126 | - |
| 14 Feb 2024 | 1.2169 | 1.2176 | 1.2118 | 1.2168 | 1.2168 | - |
| 13 Feb 2024 | 1.2127 | 1.2209 | 1.2126 | 1.2126 | 1.2126 | - |
| 12 Feb 2024 | 1.2085 | 1.2135 | 1.2081 | 1.2086 | 1.2086 | - |
| 09 Feb 2024 | 1.2151 | 1.2163 | 1.2080 | 1.2163 | 1.2163 | - |
| 08 Feb 2024 | 1.2157 | 1.2207 | 1.2142 | 1.2155 | 1.2155 | - |
| 07 Feb 2024 | 1.2153 | 1.2164 | 1.2124 | 1.2152 | 1.2152 | - |
| 06 Feb 2024 | 1.2197 | 1.2219 | 1.2178 | 1.2197 | 1.2197 | - |
| 05 Feb 2024 | 1.2253 | 1.2258 | 1.2205 | 1.2242 | 1.2242 | - |
| 02 Feb 2024 | 1.2156 | 1.2254 | 1.2134 | 1.2157 | 1.2157 | - |
| 01 Feb 2024 | 1.2177 | 1.2219 | 1.2133 | 1.2177 | 1.2177 | - |
| 31 Jan 2024 | 1.2167 | 1.2197 | 1.2104 | 1.2167 | 1.2167 | - |
| 30 Jan 2024 | 1.2155 | 1.2184 | 1.2130 | 1.2153 | 1.2153 | - |
| 29 Jan 2024 | 1.2200 | 1.2206 | 1.2158 | 1.2198 | 1.2198 | - |
| 26 Jan 2024 | 1.2144 | 1.2196 | 1.2143 | 1.2145 | 1.2145 | - |
| 25 Jan 2024 | 1.2106 | 1.2128 | 1.2079 | 1.2102 | 1.2102 | - |
| 24 Jan 2024 | 1.2178 | 1.2185 | 1.2089 | 1.2175 | 1.2175 | - |
| 23 Jan 2024 | 1.2212 | 1.2216 | 1.2150 | 1.2214 | 1.2214 | - |
| 22 Jan 2024 | 1.2167 | 1.2200 | 1.2136 | 1.2166 | 1.2166 | - |
| 19 Jan 2024 | 1.2115 | 1.2179 | 1.2104 | 1.2116 | 1.2116 | - |
| 18 Jan 2024 | 1.2112 | 1.2141 | 1.2083 | 1.2113 | 1.2113 | - |
| 17 Jan 2024 | 1.2070 | 1.2145 | 1.2055 | 1.2070 | 1.2070 | - |
| 16 Jan 2024 | 1.2021 | 1.2083 | 1.2010 | 1.2021 | 1.2021 | - |
| 15 Jan 2024 | 1.1968 | 1.2042 | 1.1968 | 1.1963 | 1.1963 | - |
| 12 Jan 2024 | 1.1971 | 1.1996 | 1.1931 | 1.1972 | 1.1972 | - |
| 11 Jan 2024 | 1.1997 | 1.2019 | 1.1954 | 1.1997 | 1.1997 | - |
| 10 Jan 2024 | 1.1971 | 1.2014 | 1.1957 | 1.1971 | 1.1971 | - |
| 09 Jan 2024 | 1.1982 | 1.2000 | 1.1950 | 1.1980 | 1.1980 | - |
| 08 Jan 2024 | 1.1976 | 1.2022 | 1.1963 | 1.1977 | 1.1977 | - |
| 05 Jan 2024 | 1.2015 | 1.2071 | 1.1963 | 1.2016 | 1.2016 | - |
| 04 Jan 2024 | 1.1981 | 1.2024 | 1.1942 | 1.1983 | 1.1983 | - |
| 03 Jan 2024 | 1.2006 | 1.2031 | 1.1958 | 1.2009 | 1.2009 | - |
| 02 Jan 2024 | 1.1955 | 1.2004 | 1.1948 | 1.1955 | 1.1955 | - |
| 01 Jan 2024 | 1.1941 | 1.1973 | 1.1939 | 1.1941 | 1.1941 | - |
| 29 Dec 2023 | 1.1930 | 1.1989 | 1.1881 | 1.1930 | 1.1930 | - |
| 28 Dec 2023 | 1.1927 | 1.1961 | 1.1896 | 1.1926 | 1.1926 | - |
| 27 Dec 2023 | 1.1969 | 1.1987 | 1.1931 | 1.1973 | 1.1973 | - |
| 26 Dec 2023 | 1.1970 | 1.1990 | 1.1928 | 1.1968 | 1.1968 | - |
| 25 Dec 2023 | 1.1900 | 1.2005 | 1.1871 | 1.1869 | 1.1869 | - |
| 22 Dec 2023 | 1.1958 | 1.2001 | 1.1942 | 1.1958 | 1.1958 | - |
| 21 Dec 2023 | 1.1968 | 1.2001 | 1.1922 | 1.1969 | 1.1969 | - |
| 20 Dec 2023 | 1.1963 | 1.1970 | 1.1907 | 1.1958 | 1.1958 | - |
| 19 Dec 2023 | 1.2008 | 1.2010 | 1.1951 | 1.2011 | 1.2011 | - |
| 18 Dec 2023 | 1.2032 | 1.2034 | 1.1965 | 1.2033 | 1.2033 | - |
| 15 Dec 2023 | 1.2004 | 1.2074 | 1.2001 | 1.2003 | 1.2003 | - |
| *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.