Green Cross Health Limited (GXH.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,308 |
| 26 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,308 |
| 24 Apr 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 12,447 |
| 23 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 44,067 |
| 22 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 47,162 |
| 19 Apr 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 3,217 |
| 18 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 5,728 |
| 17 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,364 |
| 16 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Apr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 29,743 |
| 12 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 11 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,709 |
| 10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 6,207 |
| 09 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 08 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 13,042 |
| 05 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,942 |
| 04 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,985 |
| 03 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 18,102 |
| 02 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 36,581 |
| 28 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 16,905 |
| 27 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,116 |
| 26 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 6,556 |
| 25 Mar 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 16,506 |
| 22 Mar 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 16,942 |
| 21 Mar 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 32,145 |
| 20 Mar 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 2,205 |
| 19 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 3,185 |
| 18 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 6,114 |
| 15 Mar 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 5,330 |
| 14 Mar 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 17,213 |
| 13 Mar 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 3,647 |
| 12 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 2,496 |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 3,138 |
| 08 Mar 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 7,452 |
| 07 Mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 2,311 |
| 06 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 814 |
| 05 Mar 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 4,969 |
| 04 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 22,996 |
| 01 Mar 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 20,329 |
| 29 Feb 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 2,817 |
| 28 Feb 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 5,154 |
| 27 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 50,968 |
| 26 Feb 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 33,465 |
| 23 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 10,938 |
| 22 Feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 8,654 |
| 21 Feb 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 3,194 |
| 20 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 2,030 |
| 19 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 8,142 |
| 16 Feb 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 17,197 |
| 15 Feb 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 6,208 |
| 14 Feb 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 25,632 |
| 13 Feb 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 3,747 |
| 12 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 4,802 |
| 09 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 9,972 |
| 08 Feb 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 3,660 |
| 07 Feb 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 3,553 |
| 05 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 7,697 |
| 02 Feb 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 34,493 |
| 01 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 934 |
| 31 Jan 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,685 |
| 30 Jan 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 4,507 |
| 29 Jan 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 40,358 |
| 26 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 21,652 |
| 25 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 6,244 |
| 24 Jan 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 25,801 |
| 23 Jan 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 3,045 |
| 22 Jan 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 2,663 |
| 19 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 16,114 |
| 18 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 3,871 |
| 17 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 8,015 |
| 16 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 3,332 |
| 15 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,826 |
| 12 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 3,621 |
| 11 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 6,262 |
| 10 Jan 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 11,106 |
| 09 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 17,123 |
| 08 Jan 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 13,713 |
| 05 Jan 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 12,769 |
| 04 Jan 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 17,197 |
| 03 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 12,254 |
| 29 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,391 |
| 28 Dec 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 18,910 |
| 27 Dec 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 2,141 |
| 22 Dec 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 18,568 |
| 21 Dec 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 32,060 |
| 20 Dec 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 10,114 |
| 19 Dec 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 20,248 |
| 18 Dec 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 6,327 |
| 15 Dec 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,542 |
| 14 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,984 |
| 13 Dec 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 25,128 |
| 12 Dec 2023 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 42,190 |
| 11 Dec 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 6,341 |
| 08 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 34,292 |
| 07 Dec 2023 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 6,714 |
| 06 Dec 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 46,163 |
| 05 Dec 2023 | 1.0700 | 1.0700 | 0.9800 | 0.9800 | 0.9800 | 38,735 |
| 05 Dec 2023 | 0.025 Dividend | |||||
| 04 Dec 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0550 | 6,794 |
| 01 Dec 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0843 | 1,969 |
| *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.