New Zealand markets closed

Greenfern Industries Limited (GFI.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.0380-0.0010 (-2.56%)
At close: 03:58PM NZST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.03900.03900.03700.03800.038014,769
22 May 20240.03900.03900.03900.03900.0390-
21 May 20240.03900.03900.03900.03900.039058,860
20 May 20240.03900.03900.03900.03900.039054,057
17 May 20240.03900.03900.03900.03900.03906,220
16 May 20240.04000.04000.03900.03900.039018,807
15 May 20240.04000.04000.04000.04000.040066,536
14 May 20240.04000.04000.04000.04000.040051,028
13 May 20240.03900.04000.03900.04000.0400101,841
10 May 20240.03800.03800.03800.03800.038016,003
09 May 20240.03600.03700.03600.03700.037035,955
08 May 20240.03600.03600.03600.03600.03602,282
07 May 20240.03500.03600.03500.03600.036022,777
06 May 20240.03500.03500.03500.03500.03509,715
03 May 20240.03400.03400.03400.03400.034024,838
02 May 20240.03400.03400.03400.03400.034046,775
01 May 20240.03400.03400.03400.03400.03403,669
30 Apr 20240.03400.03400.03400.03400.03407,959
29 Apr 20240.03400.03400.03400.03400.034016,749
26 Apr 20240.03400.03400.03400.03400.034024,994
24 Apr 20240.03400.03400.03400.03400.034037,512
23 Apr 20240.03500.03500.03500.03500.035054,252
22 Apr 20240.03500.03500.03500.03500.035016,122
19 Apr 20240.03500.03500.03500.03500.035031,588
18 Apr 20240.03700.03700.03500.03500.035072,548
17 Apr 20240.03700.03700.03700.03700.037016,197
16 Apr 20240.03700.03700.03700.03700.0370-
15 Apr 20240.03700.03700.03700.03700.037042,879
12 Apr 20240.03600.03600.03600.03600.0360-
11 Apr 20240.03500.03600.03500.03600.036078,016
10 Apr 20240.03400.03400.03400.03400.0340110,719
09 Apr 20240.03800.03800.03500.03500.035094,436
08 Apr 20240.04000.04000.03900.03900.039013,375
05 Apr 20240.04300.04300.04200.04200.042023,738
04 Apr 20240.04400.04400.04300.04300.043016,620
03 Apr 20240.04500.04500.04400.04400.044025,637
02 Apr 20240.04600.04700.04500.04600.0460204,633
28 Mar 20240.04300.04500.04300.04500.0450170,752
27 Mar 20240.04200.04300.04000.04100.0410330,632
26 Mar 20240.03900.04000.03900.04000.0400173,664
25 Mar 20240.03700.03900.03700.03900.039058,385
22 Mar 20240.03700.03700.03700.03700.0370204,931
21 Mar 20240.03500.03700.03500.03700.037043,404
20 Mar 20240.03500.03500.03500.03500.03505,436
19 Mar 20240.03500.03500.03500.03500.035012,610
18 Mar 20240.03500.03500.03500.03500.035058,742
15 Mar 20240.03500.03500.03500.03500.03505,875
14 Mar 20240.03500.03500.03500.03500.035056,204
13 Mar 20240.03500.03500.03500.03500.035092,796
12 Mar 20240.03500.03500.03500.03500.03509,316
11 Mar 20240.03500.03500.03500.03500.035046,774
08 Mar 20240.03500.03500.03500.03500.03506,916
07 Mar 20240.03500.03500.03500.03500.035069,959
06 Mar 20240.03500.03500.03500.03500.0350179,595
05 Mar 20240.03500.03500.03500.03500.035011,034
04 Mar 20240.03500.03500.03500.03500.035031,344
01 Mar 20240.03500.03500.03500.03500.0350101,564
29 Feb 20240.03500.03500.03500.03500.0350121,532
28 Feb 20240.03500.03500.03500.03500.035029,619
27 Feb 20240.03500.03500.03500.03500.035023,920
26 Feb 20240.03500.03500.03500.03500.0350179,699
23 Feb 20240.03600.03600.03500.03500.035043,563
22 Feb 20240.03800.03800.03700.03700.037025,349
21 Feb 20240.03900.03900.03900.03900.039066,292
20 Feb 20240.04100.04100.04000.04000.040093,591
19 Feb 20240.04200.04200.04200.04200.042054,746
16 Feb 20240.04200.04200.04200.04200.04203,625
15 Feb 20240.04200.04200.04200.04200.04206,185
14 Feb 20240.04200.04200.04200.04200.042029,637
13 Feb 20240.04200.04200.04200.04200.042047,321
12 Feb 20240.04300.04300.04300.04300.043058,779
09 Feb 20240.04200.04200.04200.04200.0420165,175
08 Feb 20240.04200.04200.04200.04200.04208,889
07 Feb 20240.04200.04200.04200.04200.042019,009
05 Feb 20240.04200.04200.04200.04200.042019,967
02 Feb 20240.04200.04200.04200.04200.042087,455
01 Feb 20240.04200.04200.04200.04200.042031,449
31 Jan 20240.04200.04200.04200.04200.0420106,254
30 Jan 20240.04400.04400.04300.04300.043024,103
29 Jan 20240.04500.04500.04400.04400.0440164,801
26 Jan 20240.04700.04700.04600.04600.046036,382
25 Jan 20240.04800.04800.04800.04800.048021,444
24 Jan 20240.04900.04900.04900.04900.049020,044
23 Jan 20240.04900.04900.04900.04900.04905,055
22 Jan 20240.04900.04900.04900.04900.049017,563
19 Jan 20240.04800.04800.04800.04800.048036,560
18 Jan 20240.04700.04700.04700.04700.0470-
17 Jan 20240.04700.04700.04700.04700.04709,165
16 Jan 20240.04800.04800.04800.04800.048054,357
15 Jan 20240.05100.05200.04900.04900.049030,763
12 Jan 20240.05200.05400.05100.05200.052071,329
11 Jan 20240.05500.05500.05400.05400.054027,292
10 Jan 20240.05600.05600.05400.05400.054043,981
09 Jan 20240.05400.05500.05400.05500.055042,724
08 Jan 20240.05500.05600.05500.05600.056048,715
05 Jan 20240.05300.05500.05300.05400.054010,645
04 Jan 20240.05400.05400.05200.05200.052070,283
03 Jan 20240.05700.05800.05600.05600.056077,265
29 Dec 20230.05500.05600.05500.05600.056016,549
28 Dec 20230.05200.05300.05200.05300.053035,370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...