Manawa Energy Limited (MNW.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | 22,955 |
| 09 May 2024 | 4.2500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 49,808 |
| 08 May 2024 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 4.2400 | 15,347 |
| 07 May 2024 | 4.2100 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 29,753 |
| 06 May 2024 | 4.2500 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 16,160 |
| 03 May 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 22,164 |
| 02 May 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 13,132 |
| 01 May 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2400 | 4.2400 | 40,037 |
| 30 Apr 2024 | 4.3700 | 4.3700 | 4.3500 | 4.3600 | 4.3600 | 29,021 |
| 29 Apr 2024 | 4.3700 | 4.4000 | 4.3700 | 4.3700 | 4.3700 | 238,314 |
| 26 Apr 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 26,901 |
| 24 Apr 2024 | 4.4900 | 4.4900 | 4.3500 | 4.3900 | 4.3900 | 70,102 |
| 23 Apr 2024 | 4.5500 | 4.5700 | 4.5000 | 4.5000 | 4.5000 | 132,161 |
| 22 Apr 2024 | 4.5700 | 4.5900 | 4.5700 | 4.5700 | 4.5700 | 7,350 |
| 19 Apr 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5600 | 4.5600 | 43,586 |
| 18 Apr 2024 | 4.5500 | 4.6400 | 4.5500 | 4.6400 | 4.6400 | 54,254 |
| 17 Apr 2024 | 4.6000 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 7,263 |
| 16 Apr 2024 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 4.5500 | 17,853 |
| 15 Apr 2024 | 4.5400 | 4.6400 | 4.5300 | 4.6400 | 4.6400 | 27,002 |
| 12 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 11 Apr 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 8,607 |
| 10 Apr 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 25,552 |
| 09 Apr 2024 | 4.6500 | 4.6600 | 4.5300 | 4.5300 | 4.5300 | 1,052,105 |
| 08 Apr 2024 | 4.7700 | 4.7800 | 4.6900 | 4.6900 | 4.6900 | 50,352 |
| 05 Apr 2024 | 4.6900 | 4.7400 | 4.6300 | 4.7400 | 4.7400 | 17,171 |
| 04 Apr 2024 | 4.6300 | 4.6700 | 4.6000 | 4.6700 | 4.6700 | 95,790 |
| 03 Apr 2024 | 4.6300 | 4.6400 | 4.5600 | 4.6400 | 4.6400 | 37,049 |
| 02 Apr 2024 | 4.5500 | 4.6500 | 4.5300 | 4.6300 | 4.6300 | 42,665 |
| 28 Mar 2024 | 4.6400 | 4.6400 | 4.5500 | 4.5500 | 4.5500 | 57,683 |
| 27 Mar 2024 | 4.4800 | 4.6500 | 4.4800 | 4.6400 | 4.6400 | 60,116 |
| 26 Mar 2024 | 4.4500 | 4.6100 | 4.4200 | 4.4800 | 4.4800 | 58,715 |
| 25 Mar 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4600 | 4.4600 | 102,246 |
| 22 Mar 2024 | 4.3700 | 4.4400 | 4.3700 | 4.4200 | 4.4200 | 48,444 |
| 21 Mar 2024 | 4.3200 | 4.3700 | 4.2600 | 4.2600 | 4.2600 | 72,394 |
| 20 Mar 2024 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | 4.2600 | 51,115 |
| 19 Mar 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3800 | 4.3800 | 55,460 |
| 18 Mar 2024 | 4.2500 | 4.3100 | 4.2500 | 4.2900 | 4.2900 | 59,907 |
| 15 Mar 2024 | 4.2200 | 4.2900 | 4.2000 | 4.2800 | 4.2800 | 49,405 |
| 14 Mar 2024 | 4.1800 | 4.2100 | 4.1800 | 4.2100 | 4.2100 | 29,261 |
| 13 Mar 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1700 | 4.1700 | 29,151 |
| 12 Mar 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1800 | 4.1800 | 56,309 |
| 11 Mar 2024 | 4.1700 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 70,488 |
| 08 Mar 2024 | 4.1600 | 4.2100 | 4.1500 | 4.1700 | 4.1700 | 84,851 |
| 07 Mar 2024 | 4.1900 | 4.1900 | 4.1400 | 4.1400 | 4.1400 | 30,577 |
| 06 Mar 2024 | 4.1700 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 66,390 |
| 05 Mar 2024 | 4.1400 | 4.1700 | 4.1400 | 4.1400 | 4.1400 | 83,569 |
| 04 Mar 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1300 | 4.1300 | 34,286 |
| 01 Mar 2024 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | 4.1300 | 11,231 |
| 29 Feb 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1500 | 4.1500 | 28,475 |
| 28 Feb 2024 | 4.1200 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 50,045 |
| 27 Feb 2024 | 4.1700 | 4.1700 | 4.1200 | 4.1200 | 4.1200 | 96,622 |
| 26 Feb 2024 | 4.1700 | 4.1900 | 4.1200 | 4.1200 | 4.1200 | 26,063 |
| 23 Feb 2024 | 4.1900 | 4.1900 | 4.1600 | 4.1700 | 4.1700 | 24,505 |
| 22 Feb 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1900 | 4.1900 | 43,557 |
| 21 Feb 2024 | 4.1200 | 4.1500 | 4.1200 | 4.1300 | 4.1300 | 29,892 |
| 20 Feb 2024 | 4.1300 | 4.1900 | 4.1200 | 4.1900 | 4.1900 | 98,167 |
| 19 Feb 2024 | 4.1200 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 34,026 |
| 16 Feb 2024 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 4.1200 | 15,035 |
| 15 Feb 2024 | 4.1500 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 11,221 |
| 14 Feb 2024 | 4.1400 | 4.1400 | 4.1100 | 4.1100 | 4.1100 | 34,511 |
| 13 Feb 2024 | 4.1700 | 4.1700 | 4.1400 | 4.1400 | 4.1400 | 45,219 |
| 12 Feb 2024 | 4.2000 | 4.2200 | 4.1700 | 4.1900 | 4.1900 | 14,850 |
| 09 Feb 2024 | 4.2100 | 4.2200 | 4.1900 | 4.2200 | 4.2200 | 21,121 |
| 08 Feb 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 30,572 |
| 07 Feb 2024 | 4.2000 | 4.2900 | 4.1900 | 4.2000 | 4.2000 | 23,482 |
| 05 Feb 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 10,971 |
| 02 Feb 2024 | 4.2400 | 4.3000 | 4.1500 | 4.3000 | 4.3000 | 65,694 |
| 01 Feb 2024 | 4.2600 | 4.3300 | 4.2500 | 4.2500 | 4.2500 | 34,956 |
| 31 Jan 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 22,282 |
| 30 Jan 2024 | 4.3000 | 4.3400 | 4.2700 | 4.2700 | 4.2700 | 28,599 |
| 29 Jan 2024 | 4.3100 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 15,383 |
| 26 Jan 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 11,130 |
| 25 Jan 2024 | 4.3500 | 4.4000 | 4.3500 | 4.3900 | 4.3900 | 28,413 |
| 24 Jan 2024 | 4.4100 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 19,969 |
| 23 Jan 2024 | 4.3400 | 4.4000 | 4.2700 | 4.4000 | 4.4000 | 61,353 |
| 22 Jan 2024 | 4.4000 | 4.4000 | 4.2700 | 4.2700 | 4.2700 | 14,754 |
| 19 Jan 2024 | 4.2900 | 4.3500 | 4.2900 | 4.3500 | 4.3500 | 27,971 |
| 18 Jan 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 40,235 |
| 17 Jan 2024 | 4.3900 | 4.3900 | 4.3100 | 4.3500 | 4.3500 | 16,634 |
| 16 Jan 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 12,546 |
| 15 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,700 |
| 12 Jan 2024 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 9,771 |
| 11 Jan 2024 | 4.5300 | 4.5300 | 4.4300 | 4.4300 | 4.4300 | 21,234 |
| 10 Jan 2024 | 4.4400 | 4.5300 | 4.4300 | 4.5300 | 4.5300 | 25,176 |
| 09 Jan 2024 | 4.2700 | 4.5000 | 4.2600 | 4.5000 | 4.5000 | 33,031 |
| 08 Jan 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 21,340 |
| 05 Jan 2024 | 4.2600 | 4.2900 | 4.2600 | 4.2600 | 4.2600 | 4,044 |
| 04 Jan 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 3,100 |
| 03 Jan 2024 | 4.2900 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 14,806 |
| 29 Dec 2023 | 4.2700 | 4.2900 | 4.2200 | 4.2900 | 4.2900 | 5,769 |
| 28 Dec 2023 | 4.2900 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 7,412 |
| 27 Dec 2023 | 4.2100 | 4.2900 | 4.2100 | 4.2900 | 4.2900 | 17,308 |
| 22 Dec 2023 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 4.2100 | 9,159 |
| 21 Dec 2023 | 4.1800 | 4.1900 | 4.1600 | 4.1600 | 4.1600 | 42,081 |
| 20 Dec 2023 | 4.2100 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 31,187 |
| 19 Dec 2023 | 4.2300 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 24,235 |
| 18 Dec 2023 | 4.3200 | 4.3200 | 4.2100 | 4.2100 | 4.2100 | 67,145 |
| 15 Dec 2023 | 4.2200 | 4.3600 | 4.1800 | 4.3600 | 4.3600 | 83,854 |
| 14 Dec 2023 | 4.2400 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 83,741 |
| 13 Dec 2023 | 4.2500 | 4.2700 | 4.2300 | 4.2300 | 4.2300 | 25,278 |
| *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.