New Zealand markets open in 40 minutes

Comvita Limited (CVT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.0700+0.0400 (+1.97%)
At close: 04:06PM NZST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.07002.10002.07002.07002.070013,735
23 Apr 20242.07002.10002.07002.07002.070013,735
22 Apr 20242.04002.04002.03002.03002.03008,416
19 Apr 20242.08002.08002.05002.05002.050022,937
18 Apr 20242.10002.13002.09002.10002.100020,647
17 Apr 20242.13002.13002.11002.11002.110010
16 Apr 20242.17002.17002.13002.14002.14007,639
15 Apr 20242.14002.15002.14002.15002.15003,514
12 Apr 20242.16002.16002.16002.16002.1600-
11 Apr 20242.21002.21002.16002.16002.16008,699
10 Apr 20242.18002.21002.14002.21002.21002,357
09 Apr 20242.31002.31002.25002.25002.2500360
08 Apr 20242.42002.42002.40002.40002.40002,128
05 Apr 20242.28002.41002.28002.41002.410046,869
04 Apr 20242.21002.24002.20002.24002.24009,607
03 Apr 20242.15002.15002.15002.15002.15001,557
03 Apr 20240.01 Dividend
02 Apr 20242.10002.14002.07002.14002.130012,890
28 Mar 20242.05002.12002.05002.10002.090225,661
27 Mar 20242.04002.08002.04002.08002.070317,419
26 Mar 20242.08002.10002.04002.04002.030536,516
25 Mar 20242.08002.08002.08002.08002.070315,632
22 Mar 20242.08002.12002.08002.08002.07036,381
21 Mar 20242.20002.20002.10002.10002.090238,384
20 Mar 20242.20002.20002.20002.20002.189712,932
19 Mar 20242.30002.30002.25002.25002.239538,583
18 Mar 20242.30002.30002.28002.28002.269316,046
15 Mar 20242.33002.33002.29002.30002.289315,497
14 Mar 20242.40002.40002.40002.40002.38884,954
13 Mar 20242.44002.49002.44002.44002.42862,826
12 Mar 20242.49002.49002.45002.47002.458510,000
11 Mar 20242.32002.48002.32002.48002.468448,851
08 Mar 20242.28002.32002.28002.32002.30924,722
07 Mar 20242.22002.23002.20002.23002.219628,702
06 Mar 20242.24002.24002.22002.22002.20962,780
05 Mar 20242.32002.32002.25002.28002.26932,876
04 Mar 20242.31002.31002.30002.30002.289319,993
01 Mar 20242.35002.35002.31002.31002.299210,280
29 Feb 20242.38002.38002.35002.35002.3390466
28 Feb 20242.43002.43002.35002.39002.37886,751
27 Feb 20242.40002.44002.40002.44002.42865,747
26 Feb 20242.45002.48002.40002.45002.438655,707
23 Feb 20242.65002.66002.40002.44002.428651,003
22 Feb 20241.78002.25001.75002.25002.239542,028
21 Feb 20241.80001.82001.79001.79001.781615,479
20 Feb 20241.81001.84001.79001.79001.781625,355
19 Feb 20241.72001.79001.72001.79001.781610,118
16 Feb 20241.75001.75001.74001.75001.741813,214
15 Feb 20241.75001.75001.72001.72001.71206,938
14 Feb 20241.76001.76001.71001.72001.712012,799
13 Feb 20241.83001.83001.76001.76001.751810,921
12 Feb 20241.84001.84001.83001.83001.82142,768
09 Feb 20241.82001.82001.82001.82001.81155,321
08 Feb 20241.82001.82001.80001.80001.791611,234
07 Feb 20241.83001.83001.79001.82001.811537,593
05 Feb 20241.88001.89001.81001.81001.801518,115
02 Feb 20241.87001.87001.81001.87001.861337,460
01 Feb 20242.10002.10001.88001.89001.881286,854
31 Jan 20242.20002.24002.20002.20002.189749,925
30 Jan 20242.26002.26002.20002.20002.189719,596
29 Jan 20242.29002.29002.26002.26002.24945,113
26 Jan 20242.23002.30002.23002.30002.28939,753
25 Jan 20242.23002.27002.23002.25002.239511,166
24 Jan 20242.18002.23002.18002.23002.21962,793
23 Jan 20242.21002.21002.13002.20002.189762,146
22 Jan 20242.32002.32002.22002.22002.209622,050
19 Jan 20242.36002.36002.35002.35002.33901,328
18 Jan 20242.39002.40002.38002.40002.388842,106
17 Jan 20242.49002.49002.39002.39002.378817,926
16 Jan 20242.45002.50002.45002.49002.47841,515
15 Jan 20242.48002.48002.48002.48002.46842,461
12 Jan 20242.48002.48002.48002.48002.46842,020
11 Jan 20242.48002.48002.48002.48002.4684210
10 Jan 20242.55002.55002.47002.55002.53819,826
09 Jan 20242.59002.62002.57002.57002.558014,160
08 Jan 20242.50002.59002.50002.59002.577914,514
05 Jan 20242.44002.44002.43002.44002.42865,128
04 Jan 20242.38002.43002.36002.36002.34904,123
03 Jan 20242.30002.30002.30002.30002.28933,766
29 Dec 20232.30002.30002.30002.30002.2893120
28 Dec 20232.30002.30002.25002.25002.23951,487
27 Dec 20232.30002.30002.25002.30002.289311,134
22 Dec 20232.25002.25002.23002.23002.21967,180
21 Dec 20232.25002.30002.25002.25002.23957,392
20 Dec 20232.26002.30002.25002.30002.28938,998
19 Dec 20232.22002.25002.22002.25002.239514,181
18 Dec 20232.22002.22002.20002.22002.2096555,756
15 Dec 20232.28002.28002.20002.23002.219613,372
14 Dec 20232.22002.23002.21002.21002.199721,052
13 Dec 20232.21002.22002.21002.22002.2096151,434
12 Dec 20232.32002.32002.21002.22002.209614,741
11 Dec 20232.37002.37002.32002.35002.33904,514
08 Dec 20232.36002.38002.36002.38002.36892,631
07 Dec 20232.42002.42002.36002.37002.35898,200
06 Dec 20232.43002.43002.40002.40002.388820,866
05 Dec 20232.45002.45002.40002.40002.388822,123
04 Dec 20232.51002.51002.45002.45002.43865,759
01 Dec 20232.52002.53002.50002.50002.488313,197
30 Nov 20232.54002.54002.53002.53002.518210,967
29 Nov 20232.60002.60002.52002.52002.50825,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...