Smartshares Global Infrastructure ETF (INF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 09:59AM NZST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 24 |
| 28 May 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 40 |
| 27 May 2024 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | 2.6410 | 67 |
| 24 May 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 24 |
| 23 May 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 21 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 2.6760 | 2.6760 | 2.6730 | 2.6730 | 2.6730 | 88 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 2.6810 | 401 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | 239 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 2.6150 | 2.6150 | 2.6100 | 2.6100 | 2.6100 | 18,303 |
| 06 May 2024 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2 |
| 03 May 2024 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 194 |
| 02 May 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2 |
| 01 May 2024 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 4,124 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 196 |
| 26 Apr 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 16 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 2.5500 | 2.5550 | 2.5500 | 2.5550 | 2.5550 | 19,104 |
| 22 Apr 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 20 |
| 19 Apr 2024 | 2.5130 | 2.5130 | 2.4650 | 2.4650 | 2.4650 | 18,212 |
| 18 Apr 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 17 |
| 17 Apr 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 10 |
| 16 Apr 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 6 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 102 |
| 11 Apr 2024 | 2.5610 | 2.5610 | 2.5520 | 2.5520 | 2.5520 | 5,011 |
| 10 Apr 2024 | 2.5680 | 2.5910 | 2.5680 | 2.5910 | 2.5910 | 36,416 |
| 09 Apr 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 40 |
| 08 Apr 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 38 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 119 |
| 25 Mar 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 118 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 31 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 2.4970 | 2.4970 | 2.4970 | 2.4970 | 2.4970 | 238 |
| 06 Mar 2024 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 1 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 7,953 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 18,202 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 2.4490 | 2.4490 | 2.4430 | 2.4430 | 2.4430 | 208 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 743,219 |
| 15 Feb 2024 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 18,200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 202 |
| 12 Feb 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 243 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 2.4710 | 2.4710 | 2.4430 | 2.4430 | 2.4430 | 5,045 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 3,080 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 101 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 400 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | 2.5370 | 252 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| *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.