Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 5.38 | 5.38 | 5.32 | 5.35 | 5.35 | 4,522 |
| 06 Sept 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 24,505 |
| 05 Sept 2024 | 5.35 | 5.40 | 5.34 | 5.40 | 5.40 | 10,356 |
| 04 Sept 2024 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | 5,422 |
| 03 Sept 2024 | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | 29,329 |
| 02 Sept 2024 | 5.29 | 5.35 | 5.29 | 5.34 | 5.34 | 26,396 |
| 30 Aug 2024 | 5.29 | 5.34 | 5.29 | 5.33 | 5.33 | 2,914 |
| 29 Aug 2024 | 5.37 | 5.37 | 5.30 | 5.31 | 5.31 | 5,754 |
| 28 Aug 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 13,102 |
| 27 Aug 2024 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | 5,779 |
| 26 Aug 2024 | 5.33 | 5.40 | 5.33 | 5.40 | 5.40 | 13,504 |
| 23 Aug 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | 4,427 |
| 22 Aug 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 25,973 |
| 21 Aug 2024 | 5.38 | 5.38 | 5.32 | 5.34 | 5.34 | 3,462 |
| 20 Aug 2024 | 5.34 | 5.36 | 5.34 | 5.35 | 5.35 | 2,210 |
| 19 Aug 2024 | 5.41 | 5.41 | 5.35 | 5.37 | 5.37 | 28,846 |
| 16 Aug 2024 | 5.44 | 5.50 | 5.44 | 5.49 | 5.49 | 13,296 |
| 15 Aug 2024 | 5.40 | 5.44 | 5.39 | 5.44 | 5.44 | 1,293 |
| 14 Aug 2024 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | 48,974 |
| 13 Aug 2024 | 5.26 | 5.30 | 5.26 | 5.27 | 5.27 | 6,629 |
| 12 Aug 2024 | 5.22 | 5.28 | 5.22 | 5.25 | 5.25 | 14,589 |
| 09 Aug 2024 | 5.24 | 5.28 | 5.24 | 5.24 | 5.24 | 47,782 |
| 08 Aug 2024 | 5.24 | 5.25 | 5.22 | 5.23 | 5.23 | 12,012 |
| 07 Aug 2024 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 4,235 |
| 06 Aug 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 56,186 |
| 05 Aug 2024 | 5.30 | 5.30 | 5.24 | 5.28 | 5.28 | 101,306 |
| 02 Aug 2024 | 5.34 | 5.34 | 5.31 | 5.33 | 5.33 | 12,156 |
| 01 Aug 2024 | 5.36 | 5.39 | 5.36 | 5.37 | 5.37 | 26,333 |
| 31 Jul 2024 | 5.34 | 5.36 | 5.34 | 5.35 | 5.35 | 40,127 |
| 30 Jul 2024 | 5.32 | 5.38 | 5.32 | 5.36 | 5.36 | 41,876 |
| 29 Jul 2024 | 5.32 | 5.34 | 5.31 | 5.31 | 5.31 | 57,540 |
| 26 Jul 2024 | 5.33 | 5.35 | 5.32 | 5.32 | 5.32 | 4,854 |
| 25 Jul 2024 | 5.32 | 5.35 | 5.31 | 5.35 | 5.35 | 28,059 |
| 24 Jul 2024 | 5.30 | 5.34 | 5.30 | 5.33 | 5.33 | 3,595 |
| 23 Jul 2024 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | 28,147 |
| 22 Jul 2024 | 5.27 | 5.31 | 5.27 | 5.29 | 5.29 | 9,983 |
| 19 Jul 2024 | 5.24 | 5.24 | 5.20 | 5.21 | 5.21 | 13,510 |
| 18 Jul 2024 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | 47,931 |
| 17 Jul 2024 | 5.17 | 5.20 | 5.14 | 5.20 | 5.20 | 34,421 |
| 16 Jul 2024 | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | 4,597 |
| 15 Jul 2024 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 19,509 |
| 12 Jul 2024 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | 4,096 |
| 11 Jul 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 10 Jul 2024 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 15,103 |
| 09 Jul 2024 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 18,400 |
| 08 Jul 2024 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | 69,034 |
| 05 Jul 2024 | 4.93 | 4.97 | 4.93 | 4.97 | 4.97 | 25,035 |
| 04 Jul 2024 | 4.93 | 4.98 | 4.93 | 4.95 | 4.95 | 21,456 |
| 03 Jul 2024 | 4.95 | 4.95 | 4.92 | 4.95 | 4.95 | 5,954 |
| 02 Jul 2024 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | 3,926 |
| 01 Jul 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 27 Jun 2024 | 4.92 | 4.92 | 4.89 | 4.91 | 4.91 | 3,683 |
| 26 Jun 2024 | 4.92 | 4.96 | 4.90 | 4.95 | 4.95 | 23,825 |
| 25 Jun 2024 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 13,185 |
| 24 Jun 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 21 Jun 2024 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 7,579 |
| 20 Jun 2024 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | 34,546 |
| 19 Jun 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 18 Jun 2024 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 22,056 |
| 17 Jun 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 14 Jun 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 13 Jun 2024 | 4.98 | 5.03 | 4.97 | 5.03 | 5.03 | 13,430 |
| 12 Jun 2024 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 5,490 |
| 11 Jun 2024 | 5.03 | 5.03 | 5.00 | 5.01 | 5.01 | 21,823 |
| 10 Jun 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 9,319 |
| 07 Jun 2024 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 6,735 |
| 06 Jun 2024 | 5.06 | 5.06 | 5.01 | 5.03 | 5.03 | 31,587 |
| 05 Jun 2024 | 4.99 | 5.05 | 4.99 | 5.04 | 5.04 | 16,119 |
| 04 Jun 2024 | 4.98 | 5.02 | 4.98 | 5.01 | 5.01 | 56,408 |
| 31 May 2024 | 4.91 | 5.01 | 4.91 | 5.01 | 5.01 | 46,731 |
| 30 May 2024 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | 55,831 |
| 30 May 2024 | 0.095771 Dividend | |||||
| 29 May 2024 | 5.08 | 5.09 | 5.04 | 5.05 | 4.96 | 14,728 |
| 28 May 2024 | 5.12 | 5.13 | 5.12 | 5.13 | 5.03 | 38,026 |
| 27 May 2024 | 5.08 | 5.12 | 5.08 | 5.12 | 5.02 | 33,813 |
| 24 May 2024 | 5.09 | 5.10 | 5.07 | 5.09 | 4.99 | 12,237 |
| 23 May 2024 | 5.08 | 5.12 | 5.08 | 5.12 | 5.02 | 29,352 |
| 22 May 2024 | 5.06 | 5.14 | 5.06 | 5.09 | 5.00 | 37,028 |
| 21 May 2024 | 5.04 | 5.09 | 5.04 | 5.09 | 4.99 | 23,116 |
| 20 May 2024 | 5.00 | 5.04 | 5.00 | 5.04 | 4.94 | 12,165 |
| 17 May 2024 | 5.05 | 5.05 | 5.01 | 5.04 | 4.94 | 73,296 |
| 16 May 2024 | 4.94 | 5.03 | 4.94 | 5.03 | 4.93 | 30,060 |
| 15 May 2024 | 4.99 | 4.99 | 4.94 | 4.94 | 4.85 | 625 |
| 14 May 2024 | 4.99 | 5.01 | 4.97 | 4.98 | 4.88 | 12,149 |
| 13 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.92 | - |
| 10 May 2024 | 5.02 | 5.04 | 5.01 | 5.01 | 4.92 | 1,986 |
| 09 May 2024 | 5.02 | 5.02 | 5.01 | 5.02 | 4.92 | 10,325 |
| 08 May 2024 | 5.01 | 5.06 | 5.01 | 5.05 | 4.96 | 3,192 |
| 07 May 2024 | 5.08 | 5.08 | 5.03 | 5.03 | 4.94 | 12,547 |
| 06 May 2024 | 5.06 | 5.07 | 5.05 | 5.05 | 4.95 | 28,058 |
| 03 May 2024 | 5.05 | 5.11 | 5.05 | 5.09 | 4.99 | 1,987 |
| 02 May 2024 | 5.08 | 5.10 | 5.07 | 5.08 | 4.98 | 10,988 |
| 01 May 2024 | 5.11 | 5.14 | 5.09 | 5.11 | 5.01 | 59,508 |
| 30 Apr 2024 | 5.12 | 5.15 | 5.12 | 5.13 | 5.04 | 12,283 |
| 29 Apr 2024 | 5.10 | 5.12 | 5.09 | 5.12 | 5.03 | 25,404 |
| 26 Apr 2024 | 5.13 | 5.14 | 5.13 | 5.13 | 5.04 | 3,905 |
| 24 Apr 2024 | 5.11 | 5.14 | 5.11 | 5.14 | 5.05 | 1,500 |
| 23 Apr 2024 | 5.12 | 5.15 | 5.12 | 5.14 | 5.05 | 2,636 |
| 22 Apr 2024 | 5.11 | 5.15 | 5.11 | 5.12 | 5.02 | 14,960 |
| 19 Apr 2024 | 5.13 | 5.16 | 5.10 | 5.10 | 5.01 | 1,618 |
| *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.