MDZ.NZ - Smartshares NZ Mid Cap

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20195.775.775.705.725.725,095
16 Aug 20195.735.745.705.735.7315,623
15 Aug 20195.815.845.725.735.7338,172
14 Aug 20195.875.875.815.835.8317,659
13 Aug 20195.865.865.815.835.8343,210
12 Aug 20195.835.885.815.845.8424,135
09 Aug 20195.825.875.815.835.8322,956
08 Aug 20195.775.825.745.805.8016,404
07 Aug 20195.685.755.675.725.7227,289
06 Aug 20195.745.745.625.645.6434,490
05 Aug 20195.785.785.745.755.7525,646
02 Aug 20195.785.785.755.785.7815,411
01 Aug 20195.755.785.745.775.77149,591
31 Jul 20195.745.795.745.775.7767,223
30 Jul 20195.745.805.745.745.7416,638
29 Jul 20195.805.805.735.735.7347,949
26 Jul 20195.805.805.745.745.7432,665
25 Jul 20195.805.805.745.755.7549,370
24 Jul 20195.755.805.755.765.7639,734
23 Jul 20195.745.775.745.765.7629,086
22 Jul 20195.755.755.725.745.7450,914
19 Jul 20195.705.745.695.725.7239,616
18 Jul 20195.725.725.695.705.7014,456
17 Jul 20195.715.725.705.705.7017,867
16 Jul 20195.725.725.695.715.71110,169
15 Jul 20195.715.715.685.685.6839,443
12 Jul 20195.725.725.695.715.7126,039
11 Jul 20195.705.755.705.725.7273,355
10 Jul 20195.685.715.665.715.7146,738
09 Jul 20195.715.725.685.705.7033,433
08 Jul 20195.755.755.705.725.7240,216
05 Jul 20195.705.765.705.765.7674,410
04 Jul 20195.705.705.695.705.7033,452
03 Jul 20195.655.705.655.675.6713,979
02 Jul 20195.725.725.665.665.6687,151
01 Jul 20195.705.705.665.675.67177,246
28 Jun 20195.645.695.645.695.6913,224
27 Jun 20195.625.675.625.645.6411,839
26 Jun 20195.645.655.625.625.6227,718
25 Jun 20195.625.645.625.645.6413,732
24 Jun 20195.635.645.615.615.6133,648
21 Jun 20195.595.605.585.605.6012,127
20 Jun 20195.595.655.555.585.5871,058
19 Jun 20195.565.605.565.575.57125,746
18 Jun 20195.545.555.545.555.553,819
17 Jun 20195.545.545.515.515.519,746
14 Jun 20195.545.545.535.535.53266,987
13 Jun 20195.485.535.475.535.5312,393
12 Jun 20195.465.475.435.475.4728,253
11 Jun 20195.455.465.435.465.46179,977
10 Jun 20195.435.435.435.435.4313,434
07 Jun 20195.395.405.385.405.4010,768
06 Jun 20195.415.415.375.405.4095,606
05 Jun 20195.365.435.365.435.4319,492
04 Jun 20195.415.425.375.375.37154,322
31 May 20195.415.415.415.415.4112,012
30 May 20195.425.425.385.405.4016,646
30 May 20190.097994 Dividend
29 May 20195.475.505.465.495.3916,958
28 May 20195.485.505.475.505.408,416
27 May 20195.495.505.485.485.3828,708
24 May 20195.525.535.485.485.3825,889
23 May 20195.545.545.535.535.4324,976
22 May 20195.535.535.505.505.4044,154
21 May 20195.575.575.555.555.4528,970
20 May 20195.565.575.565.575.4723,800
17 May 20195.555.565.545.555.45162,640
16 May 2019------
15 May 20195.505.515.505.515.4156,886
14 May 20195.535.555.485.495.4011,183
13 May 2019------
10 May 2019------
09 May 2019------
08 May 2019------
07 May 2019------
06 May 2019------
03 May 2019------
02 May 2019------
01 May 2019------
30 Apr 2019------
29 Apr 2019------
26 Apr 2019------
24 Apr 2019------
23 Apr 2019------
18 Apr 2019------
17 Apr 2019------
16 Apr 2019------
15 Apr 2019------
12 Apr 2019------
11 Apr 2019------
10 Apr 2019------
09 Apr 2019------
08 Apr 2019------
05 Apr 2019------
04 Apr 2019------
03 Apr 2019------
02 Apr 2019------
01 Apr 2019------
29 Mar 2019------
28 Mar 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...