New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20231.65001.65001.65001.65001.6500127,126
01 Dec 20231.65001.65001.65001.65001.6500127,126
30 Nov 20231.65001.65001.64001.64001.640062,090
29 Nov 20231.65001.65001.64001.65001.650098,595
28 Nov 20231.65001.65001.65001.65001.6500-
27 Nov 20231.65001.65001.64001.65001.650082,780
24 Nov 20231.63001.65001.63001.65001.6500532
23 Nov 20231.64001.65001.63001.65001.650049,045
22 Nov 20231.63001.64001.62001.64001.640049,609
21 Nov 20231.62001.63001.62001.62001.620038,300
20 Nov 20231.62001.63001.62001.63001.6300210,508
17 Nov 20231.63001.64001.63001.64001.6400193,969
16 Nov 20231.62001.64001.62001.64001.640017,326
15 Nov 20231.63001.63001.62001.62001.620049,325
14 Nov 20231.62001.63001.62001.63001.630010,528
13 Nov 20231.62001.63001.62001.63001.6300164,643
10 Nov 20231.61001.62001.61001.62001.6200138,145
09 Nov 20231.60001.62001.60001.62001.6200371,217
08 Nov 20231.53001.60001.53001.60001.6000159,322
07 Nov 20231.50001.53001.50001.53001.5300152,903
06 Nov 20231.55001.55001.48001.48001.4800260,455
03 Nov 20231.58001.60001.50001.52001.5200267,776
02 Nov 20230.91000.91000.91000.91000.91007,306
01 Nov 20230.90000.90000.90000.90000.9000481
31 Oct 20230.90000.91000.89000.91000.91001,317
30 Oct 20230.92000.92000.92000.92000.920022,564
27 Oct 20230.91000.91000.90000.90000.90002,845
26 Oct 20230.91000.91000.90000.90000.9000717
25 Oct 20230.92000.92000.91000.92000.920015,080
24 Oct 20230.92000.92000.91000.91000.910015,091
20 Oct 20230.92000.92000.92000.92000.92001,069
19 Oct 20230.92000.92000.92000.92000.92002,393
18 Oct 20230.94000.94000.91000.91000.91002,537
17 Oct 20230.92000.94000.91000.93000.930074,411
16 Oct 20230.94000.94000.92000.92000.92005,776
13 Oct 20230.94000.94000.94000.94000.94005,695
12 Oct 20230.93000.94000.93000.94000.940031,280
11 Oct 20230.92000.93000.92000.93000.93002,000
10 Oct 20230.92000.92000.92000.92000.9200382
09 Oct 20230.92000.92000.92000.92000.92003,793
06 Oct 20230.93000.93000.93000.93000.9300363
05 Oct 20230.91000.93000.90000.93000.930024,823
04 Oct 20230.94000.95000.94000.94000.94003,268
03 Oct 20230.94000.95000.94000.95000.95007,731
02 Oct 20230.97000.97000.95000.95000.950022,956
29 Sept 20230.97000.97000.96000.96000.96001,732
28 Sept 20230.97000.97000.96000.96000.960047,625
27 Sept 20230.97000.98000.97000.98000.980010,808
26 Sept 20230.95000.95000.95000.95000.9500807
25 Sept 20230.98000.98000.97000.97000.97002,890
22 Sept 20230.97000.97000.96000.96000.96007,867
21 Sept 20230.99000.99000.99000.99000.99002,636
20 Sept 20230.97000.98000.97000.98000.9800808
19 Sept 20230.95000.95000.95000.95000.9500879
18 Sept 20230.96000.97000.96000.97000.97003,317
15 Sept 20230.96000.96000.95000.95000.95002,787
14 Sept 20230.99000.99000.99000.99000.99003,366
13 Sept 20230.97000.97000.97000.97000.9700-
12 Sept 20230.99000.99000.97000.97000.970012,388
11 Sept 20230.97001.00000.97000.99000.990048,683
08 Sept 20230.96000.96000.96000.96000.960025,439
07 Sept 20230.96000.96000.95000.95000.95008,810
06 Sept 20230.97001.00000.97000.99000.990020,776
05 Sept 20230.99000.99000.99000.99000.9900-
04 Sept 20230.99000.99000.99000.99000.99001,448
01 Sept 20231.00001.00001.00001.00001.00003,375
31 Aug 20231.00001.00000.99001.00001.000022,237
30 Aug 20231.00001.00000.99000.99000.990039,456
29 Aug 20231.00001.02001.00001.00001.000036,209
28 Aug 20230.97001.00000.97001.00001.000040,329
25 Aug 20230.97000.97000.97000.97000.970010,054
24 Aug 20230.96000.96000.96000.96000.9600-
23 Aug 20230.96000.96000.96000.96000.9600-
22 Aug 20230.95000.96000.95000.96000.960015,517
21 Aug 20230.96000.96000.94000.95000.950034,939
18 Aug 20230.94000.94000.94000.94000.9400587
17 Aug 20230.93000.93000.93000.93000.9300127
16 Aug 20230.92000.92000.92000.92000.9200185
15 Aug 20230.92000.92000.92000.92000.9200201
14 Aug 20230.92000.92000.92000.92000.9200901
11 Aug 20230.92000.92000.92000.92000.92002,975
10 Aug 20230.90000.92000.90000.92000.92002,551
09 Aug 20230.90000.90000.90000.90000.900010,225
08 Aug 20230.90000.90000.90000.90000.900037,636
07 Aug 20230.85000.90000.85000.90000.900013,680
04 Aug 20230.84000.85000.84000.84000.8400444,449
03 Aug 20230.84000.84000.82000.84000.8400120,493
02 Aug 20230.84000.84000.82000.82000.82006,726
01 Aug 20230.82000.83000.82000.82000.820024,234
31 Jul 20230.85000.85000.84000.85000.850080,928
28 Jul 20230.87000.87000.86000.86000.860019,981
27 Jul 20230.87000.88000.87000.87000.870063,378
26 Jul 20230.84000.84000.84000.84000.8400-
25 Jul 20230.85000.86000.84000.84000.84004,100
24 Jul 20230.90000.90000.86000.86000.860031,859
21 Jul 20230.88000.88000.88000.88000.880020,546
20 Jul 20230.85000.87000.84000.87000.870022,662
19 Jul 20230.87000.88000.87000.87000.87009,523
18 Jul 20230.93000.93000.89000.89000.890014,879
17 Jul 20230.90000.90000.90000.90000.900041,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...