New Zealand markets open in 8 hours 20 minutes

(EN3.MU)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202432.5732.5732.5732.6332.638
25 Jun 202432.5732.5732.5732.5732.57-
24 Jun 202432.3332.3332.3332.3332.33-
21 Jun 202432.2832.2832.2832.2832.28-
20 Jun 202432.2732.2732.2732.2732.27-
19 Jun 202432.2932.2932.2932.2932.29-
18 Jun 202432.3732.3732.3732.3732.37-
17 Jun 202432.8532.8532.8532.8532.85-
14 Jun 202432.8332.8332.8332.8332.83-
13 Jun 202432.8132.8132.8132.8132.81-
12 Jun 202432.8832.8832.8832.8832.88-
11 Jun 202433.0133.0133.0133.0133.01-
10 Jun 202433.3333.3433.3333.3433.348
07 Jun 202433.1233.1233.1233.1233.12-
06 Jun 202433.2833.2833.2833.2833.28-
05 Jun 202432.9732.9732.9732.9732.97-
04 Jun 202433.1833.1833.1833.1833.18-
03 Jun 202433.4633.4633.4633.4633.46-
31 May 202432.9032.9032.9032.9032.90-
30 May 202432.9432.9432.9432.9432.94-
29 May 202433.2633.2633.2633.2633.26-
28 May 202433.4233.4233.4233.4233.42-
27 May 202433.3333.3333.3333.3333.33-
24 May 202433.1933.1933.1933.1933.19-
23 May 202433.6333.6333.6333.6333.63-
22 May 202433.6633.6633.6633.6633.66-
21 May 202433.8133.8133.8133.8133.81-
20 May 202433.7233.7233.7233.7233.72-
17 May 202433.7433.7433.7433.7433.74-
16 May 202433.8833.8833.8833.8833.88-
15 May 202434.1434.1434.1434.1434.14-
14 May 202434.3134.3134.3134.3134.31-
14 May 20240.915 Dividend
13 May 202435.0435.0435.0435.0434.13-
10 May 202434.6234.7134.6234.7133.8036
09 May 202434.5834.5834.5834.5833.68-
08 May 202434.0734.3634.0734.3633.4625
07 May 202433.9733.9733.9733.9733.08-
06 May 202433.8033.8033.8033.8032.92-
03 May 202433.7733.7733.7733.7732.89-
02 May 202433.1333.1333.1333.1332.26-
30 Apr 202433.4533.4533.4533.4532.58-
29 Apr 202433.1933.1933.1933.1932.32-
26 Apr 202433.7233.7233.7233.7232.84-
25 Apr 202433.1933.1933.1933.1932.32-
24 Apr 202433.0133.0133.0133.0132.15-
23 Apr 202433.0633.0633.0633.0632.20-
22 Apr 202432.5832.5832.5832.5831.73-
19 Apr 202431.9831.9831.9831.9831.15-
18 Apr 202431.0931.0931.0931.0930.28-
17 Apr 202430.9430.9430.9430.9430.14-
16 Apr 202431.7031.7031.7031.7030.88-
15 Apr 202431.9332.1231.9332.1231.28200
12 Apr 202432.1532.1531.9431.9431.1135
11 Apr 202432.0132.0132.0132.0131.17-
10 Apr 202432.4032.4032.4032.4031.55-
09 Apr 202432.3332.3332.3332.3331.48-
08 Apr 202432.6033.0432.6033.0432.1875
05 Apr 202432.8632.8632.8632.8632.00-
04 Apr 202432.8932.8932.8932.8932.03-
03 Apr 202433.1933.1933.1933.1932.32-
02 Apr 202433.2833.2833.2833.2832.41-
28 Mar 202433.1433.1433.1433.1432.27-
27 Mar 202432.8332.8332.8332.8331.97-
26 Mar 202433.1333.1333.1333.1332.26-
25 Mar 202432.7632.7632.7632.7631.90-
22 Mar 202432.9432.9432.9432.9432.08-
21 Mar 202432.9632.9632.9632.9632.09-
20 Mar 202432.8132.8132.8132.8131.96-
19 Mar 202432.6132.6132.6132.6131.76-
18 Mar 202432.6332.6332.6332.6331.78-
15 Mar 202432.7332.7332.7332.7331.88-
14 Mar 202433.0733.0733.0733.0732.21-
13 Mar 202432.9832.9832.9832.9832.12-
12 Mar 202432.8132.8132.8132.8131.95-
11 Mar 202432.6032.6032.6032.6031.74-
08 Mar 202432.6632.6632.6632.6631.81-
07 Mar 202432.2832.2832.2832.2831.44-
06 Mar 202431.9432.1031.9432.1031.2624
05 Mar 202431.8131.8131.8131.8130.98-
04 Mar 202432.0032.0032.0032.0031.16-
01 Mar 202431.7232.1931.7232.1931.352
29 Feb 202431.6631.6631.6631.6630.83-
28 Feb 202431.6931.6931.6931.6930.87-
27 Feb 202431.6231.8031.6231.8030.96435
26 Feb 202432.0632.0632.0632.0631.22-
23 Feb 202432.0832.0832.0832.0831.24-
22 Feb 202432.0132.0132.0132.0131.17-
21 Feb 202431.5131.5131.5131.5130.69-
20 Feb 202431.7631.7631.7531.7530.9240
19 Feb 202431.7431.7431.7431.7430.91-
16 Feb 202431.4831.4831.4831.4830.65-
15 Feb 202430.9230.9230.9230.9230.11-
14 Feb 202431.0831.0831.0831.0830.27-
14 Feb 20240.915 Dividend
13 Feb 202432.4032.4032.4032.4030.67-
12 Feb 202431.6731.6731.6731.6729.97-
09 Feb 202431.8431.8431.8431.8430.14-
08 Feb 202431.8331.8331.8331.8330.12-
07 Feb 202432.1032.1032.1032.1030.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...