MHM Automation Limited (MHM.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

1.6500

+0.0100

(+0.61%)

At close: 04:59PM NZDT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	1.6500	1.6500	1.6500	1.6500	1.6500	127,126
01 Dec 2023	1.6500	1.6500	1.6500	1.6500	1.6500	127,126
30 Nov 2023	1.6500	1.6500	1.6400	1.6400	1.6400	62,090
29 Nov 2023	1.6500	1.6500	1.6400	1.6500	1.6500	98,595
28 Nov 2023	1.6500	1.6500	1.6500	1.6500	1.6500	-
27 Nov 2023	1.6500	1.6500	1.6400	1.6500	1.6500	82,780
24 Nov 2023	1.6300	1.6500	1.6300	1.6500	1.6500	532
23 Nov 2023	1.6400	1.6500	1.6300	1.6500	1.6500	49,045
22 Nov 2023	1.6300	1.6400	1.6200	1.6400	1.6400	49,609
21 Nov 2023	1.6200	1.6300	1.6200	1.6200	1.6200	38,300
20 Nov 2023	1.6200	1.6300	1.6200	1.6300	1.6300	210,508
17 Nov 2023	1.6300	1.6400	1.6300	1.6400	1.6400	193,969
16 Nov 2023	1.6200	1.6400	1.6200	1.6400	1.6400	17,326
15 Nov 2023	1.6300	1.6300	1.6200	1.6200	1.6200	49,325
14 Nov 2023	1.6200	1.6300	1.6200	1.6300	1.6300	10,528
13 Nov 2023	1.6200	1.6300	1.6200	1.6300	1.6300	164,643
10 Nov 2023	1.6100	1.6200	1.6100	1.6200	1.6200	138,145
09 Nov 2023	1.6000	1.6200	1.6000	1.6200	1.6200	371,217
08 Nov 2023	1.5300	1.6000	1.5300	1.6000	1.6000	159,322
07 Nov 2023	1.5000	1.5300	1.5000	1.5300	1.5300	152,903
06 Nov 2023	1.5500	1.5500	1.4800	1.4800	1.4800	260,455
03 Nov 2023	1.5800	1.6000	1.5000	1.5200	1.5200	267,776
02 Nov 2023	0.9100	0.9100	0.9100	0.9100	0.9100	7,306
01 Nov 2023	0.9000	0.9000	0.9000	0.9000	0.9000	481
31 Oct 2023	0.9000	0.9100	0.8900	0.9100	0.9100	1,317
30 Oct 2023	0.9200	0.9200	0.9200	0.9200	0.9200	22,564
27 Oct 2023	0.9100	0.9100	0.9000	0.9000	0.9000	2,845
26 Oct 2023	0.9100	0.9100	0.9000	0.9000	0.9000	717
25 Oct 2023	0.9200	0.9200	0.9100	0.9200	0.9200	15,080
24 Oct 2023	0.9200	0.9200	0.9100	0.9100	0.9100	15,091
20 Oct 2023	0.9200	0.9200	0.9200	0.9200	0.9200	1,069
19 Oct 2023	0.9200	0.9200	0.9200	0.9200	0.9200	2,393
18 Oct 2023	0.9400	0.9400	0.9100	0.9100	0.9100	2,537
17 Oct 2023	0.9200	0.9400	0.9100	0.9300	0.9300	74,411
16 Oct 2023	0.9400	0.9400	0.9200	0.9200	0.9200	5,776
13 Oct 2023	0.9400	0.9400	0.9400	0.9400	0.9400	5,695
12 Oct 2023	0.9300	0.9400	0.9300	0.9400	0.9400	31,280
11 Oct 2023	0.9200	0.9300	0.9200	0.9300	0.9300	2,000
10 Oct 2023	0.9200	0.9200	0.9200	0.9200	0.9200	382
09 Oct 2023	0.9200	0.9200	0.9200	0.9200	0.9200	3,793
06 Oct 2023	0.9300	0.9300	0.9300	0.9300	0.9300	363
05 Oct 2023	0.9100	0.9300	0.9000	0.9300	0.9300	24,823
04 Oct 2023	0.9400	0.9500	0.9400	0.9400	0.9400	3,268
03 Oct 2023	0.9400	0.9500	0.9400	0.9500	0.9500	7,731
02 Oct 2023	0.9700	0.9700	0.9500	0.9500	0.9500	22,956
29 Sept 2023	0.9700	0.9700	0.9600	0.9600	0.9600	1,732
28 Sept 2023	0.9700	0.9700	0.9600	0.9600	0.9600	47,625
27 Sept 2023	0.9700	0.9800	0.9700	0.9800	0.9800	10,808
26 Sept 2023	0.9500	0.9500	0.9500	0.9500	0.9500	807
25 Sept 2023	0.9800	0.9800	0.9700	0.9700	0.9700	2,890
22 Sept 2023	0.9700	0.9700	0.9600	0.9600	0.9600	7,867
21 Sept 2023	0.9900	0.9900	0.9900	0.9900	0.9900	2,636
20 Sept 2023	0.9700	0.9800	0.9700	0.9800	0.9800	808
19 Sept 2023	0.9500	0.9500	0.9500	0.9500	0.9500	879
18 Sept 2023	0.9600	0.9700	0.9600	0.9700	0.9700	3,317
15 Sept 2023	0.9600	0.9600	0.9500	0.9500	0.9500	2,787
14 Sept 2023	0.9900	0.9900	0.9900	0.9900	0.9900	3,366
13 Sept 2023	0.9700	0.9700	0.9700	0.9700	0.9700	-
12 Sept 2023	0.9900	0.9900	0.9700	0.9700	0.9700	12,388
11 Sept 2023	0.9700	1.0000	0.9700	0.9900	0.9900	48,683
08 Sept 2023	0.9600	0.9600	0.9600	0.9600	0.9600	25,439
07 Sept 2023	0.9600	0.9600	0.9500	0.9500	0.9500	8,810
06 Sept 2023	0.9700	1.0000	0.9700	0.9900	0.9900	20,776
05 Sept 2023	0.9900	0.9900	0.9900	0.9900	0.9900	-
04 Sept 2023	0.9900	0.9900	0.9900	0.9900	0.9900	1,448
01 Sept 2023	1.0000	1.0000	1.0000	1.0000	1.0000	3,375
31 Aug 2023	1.0000	1.0000	0.9900	1.0000	1.0000	22,237
30 Aug 2023	1.0000	1.0000	0.9900	0.9900	0.9900	39,456
29 Aug 2023	1.0000	1.0200	1.0000	1.0000	1.0000	36,209
28 Aug 2023	0.9700	1.0000	0.9700	1.0000	1.0000	40,329
25 Aug 2023	0.9700	0.9700	0.9700	0.9700	0.9700	10,054
24 Aug 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
23 Aug 2023	0.9600	0.9600	0.9600	0.9600	0.9600	-
22 Aug 2023	0.9500	0.9600	0.9500	0.9600	0.9600	15,517
21 Aug 2023	0.9600	0.9600	0.9400	0.9500	0.9500	34,939
18 Aug 2023	0.9400	0.9400	0.9400	0.9400	0.9400	587
17 Aug 2023	0.9300	0.9300	0.9300	0.9300	0.9300	127
16 Aug 2023	0.9200	0.9200	0.9200	0.9200	0.9200	185
15 Aug 2023	0.9200	0.9200	0.9200	0.9200	0.9200	201
14 Aug 2023	0.9200	0.9200	0.9200	0.9200	0.9200	901
11 Aug 2023	0.9200	0.9200	0.9200	0.9200	0.9200	2,975
10 Aug 2023	0.9000	0.9200	0.9000	0.9200	0.9200	2,551
09 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.9000	10,225
08 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.9000	37,636
07 Aug 2023	0.8500	0.9000	0.8500	0.9000	0.9000	13,680
04 Aug 2023	0.8400	0.8500	0.8400	0.8400	0.8400	444,449
03 Aug 2023	0.8400	0.8400	0.8200	0.8400	0.8400	120,493
02 Aug 2023	0.8400	0.8400	0.8200	0.8200	0.8200	6,726
01 Aug 2023	0.8200	0.8300	0.8200	0.8200	0.8200	24,234
31 Jul 2023	0.8500	0.8500	0.8400	0.8500	0.8500	80,928
28 Jul 2023	0.8700	0.8700	0.8600	0.8600	0.8600	19,981
27 Jul 2023	0.8700	0.8800	0.8700	0.8700	0.8700	63,378
26 Jul 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
25 Jul 2023	0.8500	0.8600	0.8400	0.8400	0.8400	4,100
24 Jul 2023	0.9000	0.9000	0.8600	0.8600	0.8600	31,859
21 Jul 2023	0.8800	0.8800	0.8800	0.8800	0.8800	20,546
20 Jul 2023	0.8500	0.8700	0.8400	0.8700	0.8700	22,662
19 Jul 2023	0.8700	0.8800	0.8700	0.8700	0.8700	9,523
18 Jul 2023	0.9300	0.9300	0.8900	0.8900	0.8900	14,879
17 Jul 2023	0.9000	0.9000	0.9000	0.9000	0.9000	41,263
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

MHM Automation Limited (MHM.NZ)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)