Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 3.4250 | 3.4370 | 3.4210 | 3.4370 | 3.4370 | 83,062 |
| 17 Jan 2022 | 3.4200 | 3.4350 | 3.4200 | 3.4290 | 3.4290 | 128,683 |
| 14 Jan 2022 | 3.4470 | 3.4470 | 3.4200 | 3.4280 | 3.4280 | 197,204 |
| 13 Jan 2022 | 3.4340 | 3.4480 | 3.4270 | 3.4330 | 3.4330 | 102,272 |
| 12 Jan 2022 | 3.4540 | 3.4560 | 3.4260 | 3.4350 | 3.4350 | 156,396 |
| 11 Jan 2022 | 3.4600 | 3.4600 | 3.4400 | 3.4450 | 3.4450 | 198,757 |
| 10 Jan 2022 | 3.4900 | 3.4900 | 3.4500 | 3.4560 | 3.4560 | 493,802 |
| 07 Jan 2022 | 3.4900 | 3.4930 | 3.4750 | 3.4760 | 3.4760 | 85,171 |
| 06 Jan 2022 | 3.5200 | 3.5240 | 3.4780 | 3.4940 | 3.4940 | 131,191 |
| 05 Jan 2022 | 3.4990 | 3.5230 | 3.4990 | 3.5230 | 3.5230 | 540,902 |
| 31 Dec 2021 | 3.4950 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 38,189 |
| 30 Dec 2021 | 3.4810 | 3.4950 | 3.4740 | 3.4860 | 3.4860 | 435,340 |
| 29 Dec 2021 | 3.4510 | 3.4980 | 3.4510 | 3.4740 | 3.4740 | 188,176 |
| 24 Dec 2021 | 3.4570 | 3.4590 | 3.4440 | 3.4480 | 3.4480 | 29,401 |
| 23 Dec 2021 | 3.4530 | 3.4590 | 3.4330 | 3.4580 | 3.4580 | 58,929 |
| 22 Dec 2021 | 3.4310 | 3.4440 | 3.4250 | 3.4320 | 3.4320 | 100,422 |
| 21 Dec 2021 | 3.4190 | 3.4330 | 3.4080 | 3.4330 | 3.4330 | 132,224 |
| 20 Dec 2021 | 3.4270 | 3.4270 | 3.4060 | 3.4120 | 3.4120 | 338,797 |
| 17 Dec 2021 | 3.4300 | 3.4390 | 3.4190 | 3.4250 | 3.4250 | 304,739 |
| 16 Dec 2021 | 3.4480 | 3.4660 | 3.4270 | 3.4300 | 3.4300 | 176,028 |
| 15 Dec 2021 | 3.4570 | 3.4570 | 3.4380 | 3.4480 | 3.4480 | 176,394 |
| 14 Dec 2021 | 3.4790 | 3.4850 | 3.4510 | 3.4550 | 3.4550 | 750,297 |
| 13 Dec 2021 | 3.4370 | 3.4900 | 3.4300 | 3.4900 | 3.4900 | 289,021 |
| 10 Dec 2021 | 3.4300 | 3.4410 | 3.4120 | 3.4220 | 3.4220 | 143,240 |
| 09 Dec 2021 | 3.4460 | 3.4460 | 3.4090 | 3.4270 | 3.4270 | 285,011 |
| 08 Dec 2021 | 3.3900 | 3.4380 | 3.3890 | 3.4380 | 3.4380 | 197,215 |
| 07 Dec 2021 | 3.3730 | 3.3980 | 3.3700 | 3.3790 | 3.3790 | 294,649 |
| 06 Dec 2021 | 3.3750 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 142,644 |
| 03 Dec 2021 | 3.4000 | 3.4030 | 3.3750 | 3.3830 | 3.3830 | 78,274 |
| 02 Dec 2021 | 3.3840 | 3.4020 | 3.3720 | 3.3860 | 3.3860 | 149,796 |
| 01 Dec 2021 | 3.3920 | 3.4020 | 3.3710 | 3.3970 | 3.3970 | 603,917 |
| 30 Nov 2021 | 3.3580 | 3.3970 | 3.3510 | 3.3970 | 3.3970 | 242,819 |
| 29 Nov 2021 | 3.3450 | 3.3610 | 3.3330 | 3.3520 | 3.3520 | 438,639 |
| 26 Nov 2021 | 3.4520 | 3.4520 | 3.4000 | 3.4020 | 3.4020 | 421,137 |
| 25 Nov 2021 | 3.4410 | 3.4590 | 3.4390 | 3.4450 | 3.4450 | 114,719 |
| 24 Nov 2021 | 3.4380 | 3.4420 | 3.4260 | 3.4420 | 3.4420 | 367,461 |
| 23 Nov 2021 | 3.4190 | 3.4390 | 3.4150 | 3.4370 | 3.4370 | 109,968 |
| 22 Nov 2021 | 3.4500 | 3.4500 | 3.4120 | 3.4190 | 3.4190 | 378,506 |
| 19 Nov 2021 | 3.4600 | 3.4660 | 3.4540 | 3.4540 | 3.4540 | 122,275 |
| 18 Nov 2021 | 3.4700 | 3.4710 | 3.4600 | 3.4620 | 3.4620 | 119,813 |
| 17 Nov 2021 | 3.4920 | 3.5040 | 3.4700 | 3.4700 | 3.4700 | 460,958 |
| 16 Nov 2021 | 3.5050 | 3.5150 | 3.4950 | 3.4950 | 3.4950 | 86,944 |
| 15 Nov 2021 | 3.5190 | 3.5200 | 3.5000 | 3.5020 | 3.5020 | 247,548 |
| 12 Nov 2021 | 3.5180 | 3.5290 | 3.5080 | 3.5210 | 3.5210 | 121,479 |
| 11 Nov 2021 | 3.5160 | 3.5420 | 3.5150 | 3.5180 | 3.5180 | 519,753 |
| 10 Nov 2021 | 3.5400 | 3.5410 | 3.5150 | 3.5200 | 3.5200 | 116,428 |
| 09 Nov 2021 | 3.5490 | 3.5490 | 3.5260 | 3.5470 | 3.5470 | 77,278 |
| 08 Nov 2021 | 3.5400 | 3.5490 | 3.5370 | 3.5490 | 3.5490 | 256,465 |
| 05 Nov 2021 | 3.5330 | 3.5480 | 3.5190 | 3.5400 | 3.5400 | 83,689 |
| 04 Nov 2021 | 3.5350 | 3.5410 | 3.5190 | 3.5190 | 3.5190 | 506,502 |
| 03 Nov 2021 | 3.5310 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 148,309 |
| 02 Nov 2021 | 3.5420 | 3.5590 | 3.5300 | 3.5300 | 3.5300 | 167,145 |
| 01 Nov 2021 | 3.5640 | 3.5640 | 3.5400 | 3.5400 | 3.5400 | 524,070 |
| 29 Oct 2021 | 3.5370 | 3.5670 | 3.5260 | 3.5670 | 3.5670 | 393,729 |
| 28 Oct 2021 | 3.5460 | 3.5500 | 3.5200 | 3.5220 | 3.5220 | 106,296 |
| 27 Oct 2021 | 3.5640 | 3.5640 | 3.5470 | 3.5480 | 3.5480 | 383,160 |
| 26 Oct 2021 | 3.5760 | 3.5890 | 3.5700 | 3.5700 | 3.5700 | 252,776 |
| 22 Oct 2021 | 3.5830 | 3.5900 | 3.5740 | 3.5750 | 3.5750 | 97,790 |
| 21 Oct 2021 | 3.5750 | 3.5950 | 3.5750 | 3.5800 | 3.5800 | 128,185 |
| 20 Oct 2021 | 3.5650 | 3.5940 | 3.5650 | 3.5780 | 3.5780 | 189,306 |
| 19 Oct 2021 | 3.5530 | 3.5720 | 3.5500 | 3.5600 | 3.5600 | 170,507 |
| 18 Oct 2021 | 3.5780 | 3.5780 | 3.5510 | 3.5520 | 3.5520 | 197,226 |
| 15 Oct 2021 | 3.5820 | 3.5900 | 3.5500 | 3.5650 | 3.5650 | 107,012 |
| 14 Oct 2021 | 3.5580 | 3.5880 | 3.5580 | 3.5750 | 3.5750 | 78,437 |
| 13 Oct 2021 | 3.5450 | 3.5670 | 3.5450 | 3.5580 | 3.5580 | 97,437 |
| 12 Oct 2021 | 3.5650 | 3.5650 | 3.5370 | 3.5400 | 3.5400 | 161,175 |
| 11 Oct 2021 | 3.5930 | 3.5930 | 3.5600 | 3.5650 | 3.5650 | 253,780 |
| 08 Oct 2021 | 3.5900 | 3.5950 | 3.5680 | 3.5850 | 3.5850 | 114,270 |
| 07 Oct 2021 | 3.5970 | 3.5970 | 3.5700 | 3.5700 | 3.5700 | 108,282 |
| 06 Oct 2021 | 3.6180 | 3.6180 | 3.5830 | 3.5880 | 3.5880 | 181,318 |
| 05 Oct 2021 | 3.6240 | 3.6240 | 3.5850 | 3.5920 | 3.5920 | 125,083 |
| 04 Oct 2021 | 3.6200 | 3.6360 | 3.6130 | 3.6340 | 3.6340 | 108,703 |
| 01 Oct 2021 | 3.5970 | 3.6130 | 3.5820 | 3.6130 | 3.6130 | 430,047 |
| 30 Sep 2021 | 3.5670 | 3.6020 | 3.5600 | 3.5900 | 3.5900 | 143,165 |
| 29 Sep 2021 | 3.5790 | 3.5810 | 3.5500 | 3.5680 | 3.5680 | 125,328 |
| 28 Sep 2021 | 3.6000 | 3.6120 | 3.5830 | 3.5830 | 3.5830 | 275,060 |
| 27 Sep 2021 | 3.6000 | 3.6140 | 3.6000 | 3.6010 | 3.6010 | 153,179 |
| 24 Sep 2021 | 3.5910 | 3.6180 | 3.5900 | 3.6050 | 3.6050 | 87,452 |
| 23 Sep 2021 | 3.5810 | 3.6000 | 3.5660 | 3.6000 | 3.6000 | 65,080 |
| 22 Sep 2021 | 3.5650 | 3.5890 | 3.5570 | 3.5880 | 3.5880 | 317,333 |
| 21 Sep 2021 | 3.5610 | 3.5710 | 3.5310 | 3.5710 | 3.5710 | 455,575 |
| 20 Sep 2021 | 3.5800 | 3.5890 | 3.5610 | 3.5620 | 3.5620 | 195,453 |
| 17 Sep 2021 | 3.5650 | 3.5850 | 3.5610 | 3.5850 | 3.5850 | 188,294 |
| 16 Sep 2021 | 3.5690 | 3.5780 | 3.5490 | 3.5490 | 3.5490 | 176,468 |
| 15 Sep 2021 | 3.5670 | 3.5740 | 3.5510 | 3.5690 | 3.5690 | 916,323 |
| 14 Sep 2021 | 3.5700 | 3.5780 | 3.5540 | 3.5660 | 3.5660 | 341,415 |
| 13 Sep 2021 | 3.5300 | 3.5650 | 3.5200 | 3.5650 | 3.5650 | 5,271,255 |
| 10 Sep 2021 | 3.5590 | 3.5690 | 3.5370 | 3.5370 | 3.5370 | 233,784 |
| 09 Sep 2021 | 3.5680 | 3.5880 | 3.5480 | 3.5550 | 3.5550 | 168,035 |
| 08 Sep 2021 | 3.6180 | 3.6180 | 3.5800 | 3.5800 | 3.5800 | 158,145 |
| 07 Sep 2021 | 3.6020 | 3.6190 | 3.6010 | 3.6020 | 3.6020 | 124,799 |
| 06 Sep 2021 | 3.6090 | 3.6100 | 3.5860 | 3.5950 | 3.5950 | 199,214 |
| 03 Sep 2021 | 3.6080 | 3.6180 | 3.6000 | 3.6020 | 3.6020 | 128,783 |
| 02 Sep 2021 | 3.5890 | 3.6090 | 3.5810 | 3.6000 | 3.6000 | 406,233 |
| 01 Sep 2021 | 3.5890 | 3.5990 | 3.5800 | 3.5890 | 3.5890 | 604,545 |
| 31 Aug 2021 | 3.5780 | 3.5990 | 3.5770 | 3.5930 | 3.5930 | 95,633 |
| 30 Aug 2021 | 3.5500 | 3.5940 | 3.5500 | 3.5820 | 3.5820 | 133,085 |
| 27 Aug 2021 | 3.5440 | 3.5660 | 3.5410 | 3.5480 | 3.5480 | 267,532 |
| 26 Aug 2021 | 3.5790 | 3.5790 | 3.5480 | 3.5510 | 3.5510 | 130,932 |
| 25 Aug 2021 | 3.5480 | 3.5750 | 3.5480 | 3.5750 | 3.5750 | 158,999 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
