New Zealand markets closed

Green Cross Health Limited (GXH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.8600+0.0300 (+3.61%)
At close: 05:00PM NZST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.84000.86000.83000.86000.860018,373
12 Jul 20240.84000.86000.83000.86000.860018,373
11 Jul 20240.82000.82000.82000.82000.8200-
10 Jul 20240.81000.82000.81000.82000.820017,005
09 Jul 20240.79000.80000.79000.80000.800012,375
08 Jul 20240.75000.77000.75000.77000.770028,540
05 Jul 20240.74000.75000.73000.75000.750013,290
04 Jul 20240.75000.75000.74000.74000.74004,762
03 Jul 20240.75000.76000.74000.74000.740013,763
02 Jul 20240.73000.74000.73000.74000.740028,533
01 Jul 20240.73000.74000.73000.74000.74009,863
27 Jun 20240.72000.72000.71000.71000.710043,956
26 Jun 20240.73000.74000.71000.74000.7400113,425
25 Jun 20240.77000.77000.75000.75000.750018,593
24 Jun 20240.78000.78000.77000.77000.770023,384
21 Jun 20240.80000.80000.79000.79000.790049,474
20 Jun 20240.83000.83000.81000.81000.81005,323
19 Jun 20240.86000.86000.86000.86000.8600-
18 Jun 20240.87000.87000.86000.86000.860019,870
17 Jun 20240.90000.90000.90000.90000.9000-
14 Jun 20240.90000.90000.90000.90000.9000-
13 Jun 20240.89000.90000.89000.90000.90003,311
12 Jun 20240.90000.90000.90000.90000.900014,215
11 Jun 20240.92000.92000.92000.92000.9200216
10 Jun 20240.92000.92000.91000.91000.91004,638
07 Jun 20240.96000.96000.93000.93000.93009,974
06 Jun 20240.97000.97000.97000.97000.970011,611
06 Jun 20240.02 Dividend
05 Jun 20240.98000.98000.98000.98000.96003,714
04 Jun 20240.98000.98000.98000.98000.960016,840
31 May 20240.98000.98000.98000.98000.96006,240
30 May 20241.00001.01000.98000.98000.960063,546
29 May 20241.00001.01001.00001.01000.9894988
28 May 20241.00001.01001.00001.00000.97963,245
27 May 20240.99000.99000.99000.99000.9698813
24 May 20241.01001.01000.99001.01000.98942,578
23 May 20240.99001.00000.99000.99000.96982,914
22 May 20241.00001.01001.00001.00000.97968,363
21 May 20241.02001.02001.00001.00000.97963,364
20 May 20241.02001.02001.00001.02000.99922,834
17 May 20240.99000.99000.99000.99000.96983,417
16 May 20241.00001.00000.99000.99000.96984,214
15 May 20241.00001.01000.99000.99000.96986,106
14 May 20240.99000.99000.99000.99000.9698382
13 May 20241.03001.03001.03001.03001.0090-
10 May 20241.02001.03001.01001.03001.009010,688
09 May 20240.99001.00000.98001.00000.97964,948
08 May 20241.01001.02001.01001.02000.99922,484
07 May 20240.99000.99000.99000.99000.96981,783
06 May 20241.01001.02001.00001.00000.97965,410
03 May 20240.99001.00000.99001.00000.9796571
02 May 20240.99000.99000.99000.99000.96988,274
01 May 20241.00001.00001.00001.00000.97964,521
30 Apr 20241.01001.01001.01001.01000.98942,905
29 Apr 20240.99001.00000.99001.00000.97965,757
26 Apr 20241.00001.00001.00001.00000.97965,308
24 Apr 20240.99000.99000.98000.98000.960012,447
23 Apr 20241.00001.00000.99000.99000.969844,067
22 Apr 20241.02001.02001.00001.01000.989447,162
19 Apr 20241.01001.02001.01001.02000.99923,217
18 Apr 20241.02001.04001.02001.04001.01885,728
17 Apr 20241.04001.04001.04001.04001.01883,364
16 Apr 20241.00001.00001.00001.00000.9796-
15 Apr 20241.00001.01001.00001.00000.979629,743
12 Apr 20241.03001.03001.03001.03001.0090-
11 Apr 20241.02001.03001.02001.03001.00902,709
10 Apr 20241.02001.02001.02001.02000.99926,207
09 Apr 20241.04001.04001.04001.04001.0188-
08 Apr 20241.03001.04001.03001.04001.018813,042
05 Apr 20241.03001.03001.02001.02000.99923,942
04 Apr 20241.02001.02001.02001.02000.99923,985
03 Apr 20241.00001.02001.00001.00000.979618,102
02 Apr 20241.04001.04001.01001.01000.989436,581
28 Mar 20241.02001.03001.01001.02000.999216,905
27 Mar 20241.04001.04001.02001.02000.99924,116
26 Mar 20241.04001.04001.02001.04001.01886,556
25 Mar 20241.07001.08001.04001.04001.018816,506
22 Mar 20241.01001.07001.01001.07001.048216,942
21 Mar 20241.08001.08001.04001.04001.018832,145
20 Mar 20241.08001.08001.06001.08001.05802,205
19 Mar 20241.06001.08001.06001.06001.03843,185
18 Mar 20241.06001.08001.06001.08001.05806,114
15 Mar 20241.05001.06001.05001.05001.02865,330
14 Mar 20241.08001.10001.05001.05001.028617,213
13 Mar 20241.10001.10001.09001.10001.07763,647
12 Mar 20241.09001.10001.08001.10001.07762,496
11 Mar 20241.09001.09001.08001.08001.05803,138
08 Mar 20241.12001.13001.10001.10001.07767,452
07 Mar 20241.10001.12001.10001.12001.09712,311
06 Mar 20241.09001.10001.09001.10001.0776814
05 Mar 20241.14001.14001.08001.09001.06784,969
04 Mar 20241.14001.14001.13001.14001.116722,996
01 Mar 20241.09001.12001.09001.12001.097120,329
29 Feb 20241.10001.10001.09001.10001.07762,817
28 Feb 20241.06001.11001.06001.11001.08735,154
27 Feb 20241.01001.05001.01001.05001.028650,968
26 Feb 20241.09001.09001.02001.02000.999233,465
23 Feb 20241.13001.13001.10001.10001.077610,938
22 Feb 20241.17001.17001.15001.15001.12658,654
21 Feb 20241.22001.22001.17001.17001.14613,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...