Comvita Limited (CVT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 10:08AM NZDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 1,684 |
| 03 Oct 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 14,309 |
| 02 Oct 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 2,107 |
| 01 Oct 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 12,550 |
| 30 Sept 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 24,078 |
| 27 Sept 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 8,626 |
| 26 Sept 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 62,090 |
| 25 Sept 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 8,860 |
| 24 Sept 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 12,896 |
| 23 Sept 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 388 |
| 20 Sept 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 4,740 |
| 19 Sept 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 7,757 |
| 18 Sept 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 1,036 |
| 17 Sept 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 4,958 |
| 16 Sept 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 141,199 |
| 13 Sept 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 22,365 |
| 12 Sept 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 5,243 |
| 11 Sept 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 606 |
| 10 Sept 2024 | 1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,890 |
| 09 Sept 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 16,305 |
| 06 Sept 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 40,354 |
| 05 Sept 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 13,051 |
| 04 Sept 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 817 |
| 03 Sept 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 42,883 |
| 02 Sept 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 26,286 |
| 30 Aug 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 36,787 |
| 29 Aug 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 47,411 |
| 28 Aug 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 3,582 |
| 27 Aug 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 6,128 |
| 26 Aug 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 4,309 |
| 23 Aug 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 5,234 |
| 22 Aug 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 4,454 |
| 21 Aug 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 753 |
| 20 Aug 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 21,004 |
| 19 Aug 2024 | 1.2100 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 36,546 |
| 16 Aug 2024 | 1.1700 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 30,473 |
| 15 Aug 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 78,410 |
| 14 Aug 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 18,827 |
| 13 Aug 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 45,356 |
| 12 Aug 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 44,154 |
| 09 Aug 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 982 |
| 08 Aug 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 5,081 |
| 07 Aug 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 43,777 |
| 06 Aug 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 29,325 |
| 05 Aug 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 49,095 |
| 02 Aug 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 12,637 |
| 01 Aug 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 18,426 |
| 31 Jul 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 50,807 |
| 30 Jul 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 95,478 |
| 29 Jul 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 736,737 |
| 26 Jul 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 1,102 |
| 25 Jul 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 1,238 |
| 24 Jul 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 17,912 |
| 23 Jul 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 48,207 |
| 22 Jul 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 15,403 |
| 19 Jul 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 13,580 |
| 18 Jul 2024 | 1.1800 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 31,474 |
| 17 Jul 2024 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 33,893 |
| 16 Jul 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 16,214 |
| 15 Jul 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 22,495 |
| 12 Jul 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 2,568 |
| 11 Jul 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 10 Jul 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 51,156 |
| 09 Jul 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 93,841 |
| 08 Jul 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 32,188 |
| 05 Jul 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,554 |
| 04 Jul 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 46,436 |
| 03 Jul 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 37,265 |
| 02 Jul 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 20,159 |
| 01 Jul 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 27 Jun 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 563,076 |
| 26 Jun 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 36,350 |
| 25 Jun 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 14,182 |
| 24 Jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Jun 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 21,936 |
| 20 Jun 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 72,294 |
| 19 Jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 18 Jun 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 17,747 |
| 17 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 14 Jun 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 52,481 |
| 13 Jun 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 66,665 |
| 12 Jun 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 72,179 |
| 11 Jun 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 76,332 |
| 10 Jun 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 73,986 |
| 07 Jun 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 93,300 |
| 06 Jun 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 48,424 |
| 05 Jun 2024 | 1.4000 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 29,099 |
| 04 Jun 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 70,589 |
| 31 May 2024 | 1.4900 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 52,471 |
| 30 May 2024 | 1.6500 | 1.6500 | 1.4900 | 1.5000 | 1.5000 | 191,394 |
| 29 May 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 2,838 |
| 28 May 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | 15,403 |
| 27 May 2024 | 1.8000 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 6,582 |
| 24 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 84 |
| 23 May 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 4,063 |
| 22 May 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 13,204 |
| 21 May 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 12,538 |
| 20 May 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 28,204 |
| 17 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 7 |
| 16 May 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 11,135 |
| *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.