Smartshares NZ Mid Cap (MDZ.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:03PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.13 | 5.16 | 5.10 | 5.10 | 5.10 | 1,618 |
| 18 Apr 2024 | 5.13 | 5.16 | 5.13 | 5.15 | 5.15 | 2,340 |
| 17 Apr 2024 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 6,317 |
| 16 Apr 2024 | 5.19 | 5.20 | 5.14 | 5.16 | 5.16 | 10,757 |
| 15 Apr 2024 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 38,120 |
| 12 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 11 Apr 2024 | 5.26 | 5.26 | 5.23 | 5.26 | 5.26 | 20,942 |
| 10 Apr 2024 | 5.29 | 5.30 | 5.27 | 5.30 | 5.30 | 3,773 |
| 09 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 08 Apr 2024 | 5.30 | 5.33 | 5.30 | 5.30 | 5.30 | 31,169 |
| 05 Apr 2024 | 5.31 | 5.33 | 5.30 | 5.30 | 5.30 | 1,759 |
| 04 Apr 2024 | 5.32 | 5.36 | 5.32 | 5.33 | 5.33 | 7,952 |
| 03 Apr 2024 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 36,941 |
| 02 Apr 2024 | 5.36 | 5.38 | 5.35 | 5.36 | 5.36 | 139,761 |
| 28 Mar 2024 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 7,178 |
| 27 Mar 2024 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | 12,634 |
| 26 Mar 2024 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | 5,366 |
| 25 Mar 2024 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 41,287 |
| 22 Mar 2024 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | 9,356 |
| 21 Mar 2024 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | 16,871 |
| 20 Mar 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | 4,267 |
| 19 Mar 2024 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 8,466 |
| 18 Mar 2024 | 5.21 | 5.21 | 5.18 | 5.20 | 5.20 | 61,821 |
| 15 Mar 2024 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 18,768 |
| 14 Mar 2024 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 5,783 |
| 13 Mar 2024 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | 12,629 |
| 12 Mar 2024 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 8,583 |
| 11 Mar 2024 | 5.24 | 5.25 | 5.22 | 5.22 | 5.22 | 41,582 |
| 08 Mar 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 16,824 |
| 07 Mar 2024 | 5.18 | 5.22 | 5.18 | 5.21 | 5.21 | 41,354 |
| 06 Mar 2024 | 5.17 | 5.17 | 5.12 | 5.15 | 5.15 | 37,370 |
| 05 Mar 2024 | 5.13 | 5.14 | 5.12 | 5.14 | 5.14 | 12,598 |
| 04 Mar 2024 | 5.12 | 5.14 | 5.12 | 5.12 | 5.12 | 27,813 |
| 01 Mar 2024 | 5.11 | 5.14 | 5.11 | 5.12 | 5.12 | 50,201 |
| 29 Feb 2024 | 5.14 | 5.14 | 5.11 | 5.14 | 5.14 | 4,141 |
| 28 Feb 2024 | 5.12 | 5.16 | 5.11 | 5.16 | 5.16 | 49,092 |
| 27 Feb 2024 | 5.11 | 5.17 | 5.11 | 5.13 | 5.13 | 2,870 |
| 26 Feb 2024 | 5.13 | 5.17 | 5.13 | 5.13 | 5.13 | 21,604 |
| 23 Feb 2024 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | 9,505 |
| 22 Feb 2024 | 5.12 | 5.18 | 5.12 | 5.16 | 5.16 | 29,772 |
| 21 Feb 2024 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 17,536 |
| 20 Feb 2024 | 5.13 | 5.14 | 5.12 | 5.14 | 5.14 | 15,153 |
| 19 Feb 2024 | 5.13 | 5.18 | 5.13 | 5.15 | 5.15 | 65,223 |
| 16 Feb 2024 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | 29,604 |
| 15 Feb 2024 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | 3,407 |
| 14 Feb 2024 | 5.10 | 5.12 | 5.09 | 5.12 | 5.12 | 9,971 |
| 13 Feb 2024 | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | 39,240 |
| 12 Feb 2024 | 5.16 | 5.18 | 5.14 | 5.14 | 5.14 | 26,414 |
| 09 Feb 2024 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | 2,124 |
| 08 Feb 2024 | 5.19 | 5.20 | 5.16 | 5.20 | 5.20 | 26,937 |
| 07 Feb 2024 | 5.14 | 5.19 | 5.14 | 5.17 | 5.17 | 20,851 |
| 05 Feb 2024 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 16,997 |
| 02 Feb 2024 | 5.14 | 5.19 | 5.14 | 5.17 | 5.17 | 11,305 |
| 01 Feb 2024 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 25,182 |
| 31 Jan 2024 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 19,429 |
| 30 Jan 2024 | 5.09 | 5.13 | 5.09 | 5.12 | 5.12 | 5,578 |
| 29 Jan 2024 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 18,054 |
| 26 Jan 2024 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | 11,712 |
| 25 Jan 2024 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 20,603 |
| 24 Jan 2024 | 5.07 | 5.07 | 5.04 | 5.07 | 5.07 | 54,586 |
| 23 Jan 2024 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 3,874 |
| 22 Jan 2024 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 259,599 |
| 19 Jan 2024 | 5.05 | 5.06 | 5.03 | 5.03 | 5.03 | 27,634 |
| 18 Jan 2024 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 1,733 |
| 17 Jan 2024 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 15,736 |
| 16 Jan 2024 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | 6,595 |
| 15 Jan 2024 | 5.08 | 5.09 | 5.06 | 5.06 | 5.06 | 2,727 |
| 12 Jan 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 14,575 |
| 11 Jan 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 6,828 |
| 10 Jan 2024 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | 24,639 |
| 09 Jan 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 20,358 |
| 08 Jan 2024 | 5.06 | 5.08 | 5.03 | 5.03 | 5.03 | 3,623 |
| 05 Jan 2024 | 5.06 | 5.07 | 5.03 | 5.07 | 5.07 | 7,605 |
| 04 Jan 2024 | 5.04 | 5.07 | 5.03 | 5.07 | 5.07 | 4,190 |
| 03 Jan 2024 | 5.07 | 5.09 | 5.06 | 5.09 | 5.09 | 29,130 |
| 29 Dec 2023 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 1,443 |
| 28 Dec 2023 | 5.08 | 5.09 | 5.06 | 5.08 | 5.08 | 29,970 |
| 27 Dec 2023 | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | 41,469 |
| 22 Dec 2023 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 24,619 |
| 21 Dec 2023 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | 27,999 |
| 20 Dec 2023 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | 7,252 |
| 19 Dec 2023 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | 13,044 |
| 18 Dec 2023 | 4.95 | 4.99 | 4.95 | 4.97 | 4.97 | 3,539 |
| 15 Dec 2023 | 4.94 | 4.98 | 4.91 | 4.98 | 4.98 | 17,157 |
| 14 Dec 2023 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | 260,397 |
| 13 Dec 2023 | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | 11,495 |
| 12 Dec 2023 | 4.89 | 4.90 | 4.86 | 4.86 | 4.86 | 6,538 |
| 11 Dec 2023 | 4.92 | 4.92 | 4.88 | 4.91 | 4.91 | 34,789 |
| 08 Dec 2023 | 4.90 | 4.91 | 4.89 | 4.90 | 4.90 | 1,467 |
| 07 Dec 2023 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | 48,148 |
| 06 Dec 2023 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | 15,987 |
| 05 Dec 2023 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | 11,144 |
| 04 Dec 2023 | 4.86 | 4.90 | 4.86 | 4.87 | 4.87 | 4,077 |
| 01 Dec 2023 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | 27,593 |
| 30 Nov 2023 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | 7,301 |
| 29 Nov 2023 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | 2,691 |
| 29 Nov 2023 | 0.105982 Dividend | |||||
| 28 Nov 2023 | 4.96 | 4.96 | 4.94 | 4.96 | 4.86 | 35,574 |
| 27 Nov 2023 | 4.98 | 4.98 | 4.94 | 4.94 | 4.84 | 8,384 |
| 24 Nov 2023 | 4.94 | 4.95 | 4.94 | 4.94 | 4.84 | 27,116 |
| *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.