Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Mar 2021 | 3.3760 | 3.3790 | 3.3520 | 3.3700 | 3.3700 | 167,655 |
| 02 Mar 2021 | - | - | - | - | - | - |
| 01 Mar 2021 | 3.3020 | 3.3370 | 3.2900 | 3.3370 | 3.3370 | 1,831,269 |
| 26 Feb 2021 | 3.3060 | 3.3140 | 3.2680 | 3.3000 | 3.3000 | 178,408 |
| 25 Feb 2021 | 3.3300 | 3.3320 | 3.3040 | 3.3100 | 3.3100 | 538,123 |
| 24 Feb 2021 | 3.3440 | 3.3570 | 3.3300 | 3.3340 | 3.3340 | 185,427 |
| 23 Feb 2021 | 3.3550 | 3.3550 | 3.3340 | 3.3530 | 3.3530 | 800,278 |
| 22 Feb 2021 | 3.3880 | 3.4020 | 3.3530 | 3.3550 | 3.3550 | 259,370 |
| 19 Feb 2021 | 3.4000 | 3.4150 | 3.3630 | 3.3630 | 3.3630 | 606,546 |
| 18 Feb 2021 | 3.4300 | 3.4520 | 3.4130 | 3.4130 | 3.4130 | 329,442 |
| 17 Feb 2021 | 3.4100 | 3.4260 | 3.4100 | 3.4120 | 3.4120 | 185,759 |
| 16 Feb 2021 | 3.3860 | 3.4190 | 3.3860 | 3.4000 | 3.4000 | 420,424 |
| 15 Feb 2021 | 3.4010 | 3.4010 | 3.3640 | 3.3860 | 3.3860 | 1,551,590 |
| 12 Feb 2021 | 3.4590 | 3.4620 | 3.4030 | 3.4070 | 3.4070 | 334,885 |
| 11 Feb 2021 | 3.4700 | 3.4840 | 3.4500 | 3.4580 | 3.4580 | 378,417 |
| 10 Feb 2021 | 3.4950 | 3.5030 | 3.4700 | 3.4720 | 3.4720 | 291,982 |
| 09 Feb 2021 | 3.5100 | 3.5210 | 3.4950 | 3.4950 | 3.4950 | 330,273 |
| 05 Feb 2021 | 3.5060 | 3.5100 | 3.4900 | 3.5000 | 3.5000 | 373,593 |
| 04 Feb 2021 | 3.5280 | 3.5290 | 3.4950 | 3.4980 | 3.4980 | 269,260 |
| 03 Feb 2021 | 3.5100 | 3.5330 | 3.5000 | 3.5190 | 3.5190 | 182,296 |
| 02 Feb 2021 | 3.5300 | 3.5360 | 3.5000 | 3.5000 | 3.5000 | 406,132 |
| 01 Feb 2021 | 3.5050 | 3.5120 | 3.4860 | 3.5120 | 3.5120 | 929,828 |
| 29 Jan 2021 | 3.5050 | 3.5580 | 3.5050 | 3.5180 | 3.5180 | 940,060 |
| 28 Jan 2021 | 3.5580 | 3.5580 | 3.5000 | 3.5010 | 3.5010 | 250,684 |
| 27 Jan 2021 | 3.5780 | 3.5820 | 3.5600 | 3.5640 | 3.5640 | 287,618 |
| 26 Jan 2021 | 3.5660 | 3.5810 | 3.5500 | 3.5810 | 3.5810 | 191,822 |
| 25 Jan 2021 | 3.5530 | 3.5700 | 3.5500 | 3.5660 | 3.5660 | 216,443 |
| 22 Jan 2021 | 3.5720 | 3.5770 | 3.5400 | 3.5630 | 3.5630 | 332,574 |
| 21 Jan 2021 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 459,445 |
| 20 Jan 2021 | 3.4610 | 3.4940 | 3.4610 | 3.4840 | 3.4840 | 344,388 |
| 19 Jan 2021 | 3.4800 | 3.4800 | 3.4450 | 3.4570 | 3.4570 | 278,870 |
| 18 Jan 2021 | 3.5050 | 3.5170 | 3.4690 | 3.4780 | 3.4780 | 394,537 |
| 15 Jan 2021 | 3.5200 | 3.5330 | 3.5000 | 3.5110 | 3.5110 | 257,374 |
| 14 Jan 2021 | 3.5350 | 3.5480 | 3.5080 | 3.5150 | 3.5150 | 336,410 |
| 13 Jan 2021 | 3.5400 | 3.5590 | 3.5300 | 3.5440 | 3.5440 | 187,972 |
| 12 Jan 2021 | 3.5690 | 3.5690 | 3.5230 | 3.5300 | 3.5300 | 1,088,366 |
| 11 Jan 2021 | 3.6150 | 3.6220 | 3.5550 | 3.5700 | 3.5700 | 540,150 |
| 08 Jan 2021 | 3.6300 | 3.6600 | 3.5920 | 3.6100 | 3.6100 | 377,097 |
| 07 Jan 2021 | 3.5700 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 272,515 |
| 06 Jan 2021 | 3.5700 | 3.6160 | 3.5700 | 3.5810 | 3.5810 | 275,040 |
| 05 Jan 2021 | 3.5510 | 3.5640 | 3.5380 | 3.5600 | 3.5600 | 927,356 |
| 31 Dec 2020 | 3.5580 | 3.5580 | 3.5400 | 3.5570 | 3.5570 | 241,706 |
| 30 Dec 2020 | 3.5550 | 3.5600 | 3.5300 | 3.5510 | 3.5510 | 864,561 |
| 29 Dec 2020 | 3.4950 | 3.5550 | 3.4900 | 3.5550 | 3.5550 | 236,322 |
| 24 Dec 2020 | 3.4700 | 3.4970 | 3.4700 | 3.4900 | 3.4900 | 133,918 |
| 23 Dec 2020 | 3.4300 | 3.4740 | 3.4290 | 3.4580 | 3.4580 | 408,371 |
| 22 Dec 2020 | 3.3710 | 3.4200 | 3.3680 | 3.4180 | 3.4180 | 531,668 |
| 21 Dec 2020 | 3.3880 | 3.4020 | 3.3610 | 3.3740 | 3.3740 | 576,263 |
| 18 Dec 2020 | 3.4070 | 3.4220 | 3.3730 | 3.3810 | 3.3810 | 335,010 |
| 17 Dec 2020 | 3.4000 | 3.4280 | 3.3900 | 3.4110 | 3.4110 | 132,038 |
| 16 Dec 2020 | 3.4000 | 3.4320 | 3.3900 | 3.4000 | 3.4000 | 254,462 |
| 15 Dec 2020 | 3.4210 | 3.4260 | 3.3910 | 3.4010 | 3.4010 | 1,260,425 |
| 14 Dec 2020 | 3.4200 | 3.4260 | 3.4120 | 3.4210 | 3.4210 | 148,210 |
| 11 Dec 2020 | 3.4240 | 3.4300 | 3.4100 | 3.4140 | 3.4140 | 530,230 |
| 10 Dec 2020 | 3.4250 | 3.4300 | 3.4070 | 3.4200 | 3.4200 | 263,739 |
| 09 Dec 2020 | 3.3860 | 3.4220 | 3.3860 | 3.4180 | 3.4180 | 4,049,473 |
| 08 Dec 2020 | 3.3390 | 3.3780 | 3.3390 | 3.3720 | 3.3720 | 169,998 |
| 07 Dec 2020 | 3.3500 | 3.3680 | 3.3330 | 3.3390 | 3.3390 | 474,046 |
| 04 Dec 2020 | 3.3380 | 3.3490 | 3.3260 | 3.3450 | 3.3450 | 622,499 |
| 03 Dec 2020 | 3.3400 | 3.3520 | 3.3210 | 3.3210 | 3.3210 | 198,174 |
| 02 Dec 2020 | 3.3370 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 269,797 |
| 01 Dec 2020 | 3.3330 | 3.3370 | 3.3180 | 3.3340 | 3.3340 | 1,034,346 |
| 30 Nov 2020 | 3.3400 | 3.3560 | 3.3300 | 3.3450 | 3.3450 | 148,009 |
| 27 Nov 2020 | 3.3480 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 157,129 |
| 26 Nov 2020 | 3.3550 | 3.3600 | 3.3400 | 3.3470 | 3.3470 | 629,846 |
| 25 Nov 2020 | 3.3270 | 3.3530 | 3.3270 | 3.3530 | 3.3530 | 276,968 |
| 24 Nov 2020 | 3.3170 | 3.3290 | 3.3130 | 3.3200 | 3.3200 | 256,509 |
| 23 Nov 2020 | 3.3000 | 3.3220 | 3.3000 | 3.3170 | 3.3170 | 445,035 |
| 20 Nov 2020 | 3.3120 | 3.3250 | 3.3000 | 3.3000 | 3.3000 | 298,108 |
| 19 Nov 2020 | 3.3340 | 3.3430 | 3.3160 | 3.3250 | 3.3250 | 452,998 |
| 18 Nov 2020 | 3.3700 | 3.3780 | 3.3390 | 3.3390 | 3.3390 | 458,230 |
| 17 Nov 2020 | 3.3570 | 3.3700 | 3.3450 | 3.3550 | 3.3550 | 162,031 |
| 16 Nov 2020 | 3.3590 | 3.3820 | 3.3500 | 3.3530 | 3.3530 | 321,282 |
| 13 Nov 2020 | 3.3490 | 3.3570 | 3.3200 | 3.3500 | 3.3500 | 125,556 |
| 12 Nov 2020 | 3.3520 | 3.3660 | 3.3490 | 3.3490 | 3.3490 | 249,519 |
| 11 Nov 2020 | 3.3290 | 3.3630 | 3.3290 | 3.3400 | 3.3400 | 288,777 |
| 10 Nov 2020 | 3.3200 | 3.3600 | 3.3170 | 3.3300 | 3.3300 | 304,572 |
| 09 Nov 2020 | 3.2190 | 3.2700 | 3.2170 | 3.2600 | 3.2600 | 193,566 |
| 06 Nov 2020 | 3.1890 | 3.2340 | 3.1890 | 3.2150 | 3.2150 | 297,910 |
| 05 Nov 2020 | 3.1700 | 3.2000 | 3.1700 | 3.1850 | 3.1850 | 185,489 |
| 04 Nov 2020 | 3.1610 | 3.1950 | 3.1550 | 3.1700 | 3.1700 | 411,330 |
| 03 Nov 2020 | 3.1440 | 3.1690 | 3.1410 | 3.1610 | 3.1610 | 271,440 |
| 02 Nov 2020 | 3.1600 | 3.1600 | 3.1230 | 3.1310 | 3.1310 | 776,180 |
| 30 Oct 2020 | 3.1660 | 3.1770 | 3.1480 | 3.1480 | 3.1480 | 400,488 |
| 29 Oct 2020 | 3.1850 | 3.1850 | 3.1390 | 3.1500 | 3.1500 | 485,055 |
| 28 Oct 2020 | 3.2100 | 3.2110 | 3.1950 | 3.1950 | 3.1950 | 839,638 |
| 27 Oct 2020 | 3.2400 | 3.2490 | 3.2100 | 3.2130 | 3.2130 | 414,326 |
| 23 Oct 2020 | 3.2300 | 3.2460 | 3.2160 | 3.2460 | 3.2460 | 143,470 |
| 22 Oct 2020 | 3.2320 | 3.2520 | 3.2170 | 3.2260 | 3.2260 | 188,948 |
| 21 Oct 2020 | 3.2550 | 3.2570 | 3.2300 | 3.2300 | 3.2300 | 138,583 |
| 20 Oct 2020 | 3.2290 | 3.2500 | 3.2260 | 3.2380 | 3.2380 | 313,293 |
| 19 Oct 2020 | 3.2510 | 3.2530 | 3.2330 | 3.2380 | 3.2380 | 307,926 |
| 16 Oct 2020 | 3.2510 | 3.2600 | 3.2330 | 3.2460 | 3.2460 | 164,554 |
| 15 Oct 2020 | 3.2530 | 3.2640 | 3.2460 | 3.2510 | 3.2510 | 224,988 |
| 14 Oct 2020 | 3.2330 | 3.2500 | 3.2330 | 3.2500 | 3.2500 | 188,260 |
| 13 Oct 2020 | 3.2200 | 3.2370 | 3.2190 | 3.2320 | 3.2320 | 259,580 |
| 12 Oct 2020 | 3.2030 | 3.2190 | 3.1860 | 3.2030 | 3.2030 | 224,102 |
| 09 Oct 2020 | 3.1850 | 3.2040 | 3.1790 | 3.1820 | 3.1820 | 400,041 |
| 08 Oct 2020 | 3.1250 | 3.1840 | 3.1250 | 3.1840 | 3.1840 | 150,427 |
| 07 Oct 2020 | 3.1140 | 3.1270 | 3.0940 | 3.1230 | 3.1230 | 74,080 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
