Foley Wines Limited (FWL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 784 |
| 26 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 784 |
| 24 Apr 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 5,360 |
| 23 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,716 |
| 22 Apr 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 7,367 |
| 19 Apr 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 20,006 |
| 18 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 10,914 |
| 17 Apr 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 10,139 |
| 16 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 22,051 |
| 15 Apr 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 1,996 |
| 12 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 260 |
| 10 Apr 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 476 |
| 09 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 205 |
| 08 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 239 |
| 05 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 237 |
| 04 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 179 |
| 03 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,325 |
| 02 Apr 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 5,515 |
| 28 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 27 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 96 |
| 26 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,039 |
| 25 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,523 |
| 22 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 4,521 |
| 21 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,006 |
| 20 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 2,739 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,143 |
| 18 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 234 |
| 15 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 197 |
| 14 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 675 |
| 13 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 6,902 |
| 12 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 11 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 292 |
| 08 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 17 |
| 07 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 50 |
| 06 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,678 |
| 05 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 162 |
| 04 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,112 |
| 01 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 927 |
| 29 Feb 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 5,898 |
| 28 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 329 |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 9,353 |
| 26 Feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 2,276 |
| 23 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3 |
| 22 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 164 |
| 21 Feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 438 |
| 20 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 23 |
| 19 Feb 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 761 |
| 16 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 274 |
| 15 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 87 |
| 14 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 27 |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 552 |
| 12 Feb 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 2,578 |
| 09 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,477 |
| 08 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 07 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 05 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 242 |
| 02 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 01 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 31 Jan 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 4,486 |
| 30 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 2,477 |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 696 |
| 26 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 148 |
| 24 Jan 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 4,171 |
| 23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 229 |
| 22 Jan 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 1,030 |
| 19 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 655 |
| 18 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 16 Jan 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 733 |
| 15 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 522 |
| 12 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 936 |
| 10 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 317 |
| 09 Jan 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 1,438 |
| 08 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 600 |
| 05 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 04 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 03 Jan 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 12,800 |
| 29 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 28 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 27 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 9,184 |
| 22 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,067 |
| 20 Dec 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 11,423 |
| 19 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 18 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 15 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 14 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 5,207 |
| 12 Dec 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 3,079 |
| 11 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 08 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,415 |
| 07 Dec 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 3,927 |
| 06 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,701 |
| 05 Dec 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,291 |
| 04 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 439 |
| 30 Nov 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 890 |
| *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.