MDZ.NZ - Smartshares NZ Mid Cap

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20196.016.036.006.026.0218,223
18 Oct 20196.026.026.006.026.0217,145
17 Oct 20196.016.046.016.046.0464,374
16 Oct 20196.006.015.975.975.9757,001
15 Oct 20196.016.015.975.995.9914,871
14 Oct 20195.976.015.975.995.9956,962
11 Oct 20195.965.965.935.965.9616,160
10 Oct 20195.975.975.925.955.9521,373
09 Oct 20195.975.975.915.925.9212,566
08 Oct 20195.895.965.895.935.9335,482
07 Oct 20195.895.945.885.935.9327,350
04 Oct 20195.865.915.865.895.8924,586
03 Oct 20195.905.915.825.835.8311,946
02 Oct 20195.885.915.865.895.8915,547
01 Oct 2019------
30 Sep 20195.855.865.825.865.8610,455
27 Sep 20195.865.865.825.825.828,839
26 Sep 20195.865.865.825.835.8321,075
25 Sep 20195.835.855.835.835.8310,782
24 Sep 20195.825.855.825.845.8419,047
23 Sep 20195.855.855.815.825.8212,376
20 Sep 20195.825.865.825.845.849,481
19 Sep 20195.855.855.805.825.827,282
18 Sep 20195.845.845.795.845.8461,653
17 Sep 20195.805.835.765.825.8215,262
16 Sep 20195.815.845.775.805.8038,500
13 Sep 20195.885.885.815.835.8327,867
12 Sep 20195.885.885.835.855.8514,517
11 Sep 20195.925.925.845.845.848,898
10 Sep 20195.985.985.915.925.9232,036
09 Sep 20195.985.985.895.945.9440,827
06 Sep 20195.885.935.865.905.9024,850
05 Sep 20195.815.885.805.885.8819,858
04 Sep 20195.805.805.755.805.8024,397
03 Sep 20195.775.775.725.755.7537,698
02 Sep 20195.705.755.705.755.75109,375
30 Aug 20195.725.725.695.725.7227,654
29 Aug 20195.725.725.675.695.6925,266
28 Aug 20195.725.725.695.695.6957,685
27 Aug 20195.705.755.685.705.7026,242
26 Aug 20195.815.815.665.715.7124,110
23 Aug 20195.815.835.765.785.7834,821
22 Aug 2019------
21 Aug 20195.755.765.715.765.7615,586
20 Aug 20195.775.775.705.745.7419,744
19 Aug 20195.735.735.695.735.7354,150
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...