MDZ.NZ - Smartshares NZ Mid Cap

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20206.206.206.156.166.1620,118
23 Jan 20206.166.196.166.196.1940,614
22 Jan 20206.156.196.126.196.1916,729
21 Jan 20206.146.166.146.166.1610,886
20 Jan 20206.186.206.136.166.1651,275
17 Jan 20206.166.186.156.186.1813,307
16 Jan 20206.196.196.166.166.1629,071
15 Jan 20206.146.166.126.166.1630,118
14 Jan 20206.106.146.096.146.1422,748
13 Jan 20206.116.136.076.086.0857,147
10 Jan 20206.126.136.066.116.1143,411
09 Jan 20206.036.106.036.106.1036,960
08 Jan 20206.086.086.036.066.0617,895
07 Jan 20206.086.116.036.086.0853,913
06 Jan 20206.116.116.036.086.0875,103
03 Jan 20206.056.106.016.106.1076,328
31 Dec 2019------
30 Dec 20196.056.106.046.096.0967,059
27 Dec 20195.996.065.996.056.0514,037
25 Dec 20196.016.016.016.016.01-
24 Dec 20196.016.045.976.016.016,638
23 Dec 20195.945.985.925.985.98375,458
20 Dec 20195.905.955.875.955.9521,675
19 Dec 20195.855.905.835.905.9020,504
18 Dec 20195.845.855.805.855.8539,483
17 Dec 20195.765.835.765.805.8061,851
16 Dec 20195.745.805.745.765.768,759
13 Dec 20195.795.815.755.755.756,566
12 Dec 20195.795.835.795.795.79315,497
11 Dec 20195.855.855.795.795.797,245
10 Dec 20195.835.835.805.825.8270,762
09 Dec 20195.825.865.825.835.839,135
06 Dec 20195.855.865.815.825.8227,033
05 Dec 20195.825.855.825.845.848,675
04 Dec 20195.845.845.795.825.8219,813
03 Dec 20195.805.845.805.845.8414,458
02 Dec 20195.825.825.785.815.81200,584
29 Nov 20195.755.815.755.805.809,510
28 Nov 20195.805.805.745.795.7947,284
28 Nov 20190.121002 Dividend
27 Nov 20195.805.835.795.825.7023,727
26 Nov 20195.745.785.735.785.6616,483
25 Nov 20195.735.775.735.745.6239,997
22 Nov 20195.795.795.735.735.6132,442
21 Nov 20195.825.825.775.775.6537,041
20 Nov 20195.785.825.785.825.709,741
19 Nov 20195.825.825.765.785.66109,771
18 Nov 20195.845.845.805.805.6857,333
15 Nov 20195.845.865.835.845.7215,794
14 Nov 20195.815.845.815.825.7012,130
13 Nov 20195.865.885.825.825.6927,554
12 Nov 20195.845.865.845.855.7335,086
11 Nov 20195.845.865.835.855.7365,156
08 Nov 20195.835.855.835.845.7110,934
07 Nov 20195.845.845.805.835.7026,196
06 Nov 20195.845.865.835.845.7222,339
05 Nov 2019------
04 Nov 20195.845.855.845.845.7260,714
01 Nov 20195.885.885.825.845.72110,586
31 Oct 20195.855.875.825.845.7118,093
30 Oct 20195.875.905.855.865.7433,954
29 Oct 20195.875.935.875.895.7732,768
25 Oct 20195.865.935.865.895.7612,271
24 Oct 20195.935.955.885.885.7687,383
23 Oct 20195.995.995.915.925.8058,877
22 Oct 20196.036.035.956.005.8821,627
21 Oct 20196.016.036.006.025.9018,223
18 Oct 20196.026.026.006.025.8917,145
17 Oct 20196.016.046.016.045.9164,374
16 Oct 20196.006.015.975.975.8557,001
15 Oct 20196.016.015.975.995.8614,871
14 Oct 20195.976.015.975.995.8656,962
11 Oct 20195.965.965.935.965.8416,160
10 Oct 20195.975.975.925.955.8221,373
09 Oct 20195.975.975.915.925.7912,566
08 Oct 20195.895.965.895.935.8135,482
07 Oct 20195.895.945.885.935.8127,350
04 Oct 20195.865.915.865.895.7724,586
03 Oct 20195.905.915.825.835.7111,946
02 Oct 20195.885.915.865.895.7715,547
01 Oct 2019------
30 Sep 20195.855.865.825.865.7410,455
27 Sep 20195.865.865.825.825.708,839
26 Sep 20195.865.865.825.835.7121,075
25 Sep 20195.835.855.835.835.7110,782
24 Sep 20195.825.855.825.845.7219,047
23 Sep 20195.855.855.815.825.7012,376
20 Sep 20195.825.865.825.845.729,481
19 Sep 20195.855.855.805.825.707,282
18 Sep 20195.845.845.795.845.7261,653
17 Sep 20195.805.835.765.825.7015,262
16 Sep 20195.815.845.775.805.6838,500
13 Sep 20195.885.885.815.835.7127,867
12 Sep 20195.885.885.835.855.7314,517
11 Sep 20195.925.925.845.845.728,898
10 Sep 20195.985.985.915.925.7932,036
09 Sep 20195.985.985.895.945.8140,827
06 Sep 20195.885.935.865.905.7824,850
05 Sep 20195.815.885.805.885.7519,858
04 Sep 20195.805.805.755.805.6824,397
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...