MOVE Logistics Group Limited (MOV.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.4400

-0.0100

(-2.22%)

At close: 04:59PM NZST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4450	0.4450	0.4400	0.4400	0.4400	13,023
24 Apr 2024	0.4450	0.4450	0.4400	0.4400	0.4400	13,023
23 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	945
22 Apr 2024	0.4550	0.4550	0.4500	0.4550	0.4550	3,770
19 Apr 2024	0.4500	0.4550	0.4500	0.4550	0.4550	18,321
18 Apr 2024	0.4600	0.4700	0.4500	0.4700	0.4700	14,110
17 Apr 2024	0.4900	0.4900	0.4600	0.4600	0.4600	74,518
16 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	28,933
15 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	20,321
12 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
11 Apr 2024	0.5000	0.5000	0.4900	0.5000	0.5000	23,191
10 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	178,014
09 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
08 Apr 2024	0.4950	0.4950	0.4900	0.4900	0.4900	965
05 Apr 2024	0.4950	0.5100	0.4950	0.5100	0.5100	6,345
04 Apr 2024	0.5000	0.5000	0.4850	0.4850	0.4850	101,199
03 Apr 2024	0.5000	0.5100	0.5000	0.5000	0.5000	82,584
02 Apr 2024	0.5000	0.5100	0.4850	0.5000	0.5000	16,702
28 Mar 2024	0.5000	0.5100	0.4850	0.5100	0.5100	41,894
27 Mar 2024	0.4800	0.5000	0.4800	0.5000	0.5000	10,264
26 Mar 2024	0.5000	0.5000	0.4800	0.4800	0.4800	16,795
25 Mar 2024	0.4900	0.5000	0.4900	0.5000	0.5000	32,552
22 Mar 2024	0.4900	0.5000	0.4900	0.4900	0.4900	35,540
21 Mar 2024	0.4700	0.4800	0.4700	0.4800	0.4800	42,543
20 Mar 2024	0.4850	0.4950	0.4650	0.4650	0.4650	29,020
19 Mar 2024	0.4750	0.4850	0.4750	0.4800	0.4800	17,778
18 Mar 2024	0.4800	0.4900	0.4800	0.4800	0.4800	21,241
15 Mar 2024	0.5300	0.5300	0.4950	0.4950	0.4950	23,692
14 Mar 2024	0.5500	0.5500	0.5200	0.5200	0.5200	28,642
13 Mar 2024	0.5300	0.5400	0.5300	0.5400	0.5400	6,020
12 Mar 2024	0.5500	0.5600	0.5300	0.5300	0.5300	1,718,576
11 Mar 2024	0.5500	0.5500	0.5400	0.5400	0.5400	9,127
08 Mar 2024	0.5400	0.5500	0.5200	0.5500	0.5500	64,044
07 Mar 2024	0.4850	0.5200	0.4850	0.5200	0.5200	57,667
06 Mar 2024	0.4850	0.5000	0.4850	0.4850	0.4850	43,410
05 Mar 2024	0.4950	0.4950	0.4800	0.4850	0.4850	508,410
04 Mar 2024	0.4950	0.4950	0.4900	0.4900	0.4900	23,789
01 Mar 2024	0.5500	0.5500	0.5000	0.5000	0.5000	30,285
29 Feb 2024	0.5000	0.5500	0.5000	0.5500	0.5500	20,053
28 Feb 2024	0.4600	0.4850	0.4600	0.4800	0.4800	9,992
27 Feb 2024	0.4450	0.4600	0.4400	0.4600	0.4600	32,747
26 Feb 2024	0.4250	0.4500	0.4250	0.4350	0.4350	20,767
23 Feb 2024	0.4150	0.4250	0.4150	0.4250	0.4250	67,487
22 Feb 2024	0.4000	0.4200	0.4000	0.4050	0.4050	44,025
21 Feb 2024	0.4200	0.4200	0.4000	0.4000	0.4000	85,839
20 Feb 2024	0.4200	0.4200	0.4100	0.4200	0.4200	5,491
19 Feb 2024	0.4100	0.4200	0.4100	0.4200	0.4200	17,361
16 Feb 2024	0.4400	0.4400	0.4200	0.4200	0.4200	56,269
15 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	7,502
14 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,574
13 Feb 2024	0.4600	0.4600	0.4500	0.4500	0.4500	44,228
12 Feb 2024	0.4700	0.4700	0.4600	0.4600	0.4600	1,736
09 Feb 2024	0.4800	0.4850	0.4800	0.4800	0.4800	58,790
08 Feb 2024	0.4800	0.4850	0.4800	0.4800	0.4800	2,290
07 Feb 2024	0.5100	0.5100	0.4900	0.5000	0.5000	71,371
05 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,378
02 Feb 2024	0.5000	0.5000	0.4950	0.4950	0.4950	6,376
01 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,213
31 Jan 2024	0.4950	0.4950	0.4950	0.4950	0.4950	4,414
30 Jan 2024	0.5200	0.5200	0.4950	0.4950	0.4950	211,744
29 Jan 2024	0.5000	0.5100	0.5000	0.5100	0.5100	4,741
26 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	46,821
25 Jan 2024	0.5100	0.5100	0.5000	0.5100	0.5100	102,187
24 Jan 2024	0.5000	0.5100	0.4950	0.5000	0.5000	27,024
23 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,114
22 Jan 2024	0.5100	0.5100	0.4950	0.4950	0.4950	4,057
19 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	37,838
18 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,990
17 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	380
16 Jan 2024	0.5000	0.5000	0.4900	0.5000	0.5000	31,181
15 Jan 2024	0.4950	0.4950	0.4900	0.4900	0.4900	3,274
12 Jan 2024	0.5300	0.5300	0.4900	0.5000	0.5000	43,694
11 Jan 2024	0.5300	0.5300	0.5200	0.5200	0.5200	2,216
10 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	8,191
09 Jan 2024	0.5600	0.5600	0.5300	0.5300	0.5300	43,124
08 Jan 2024	0.5300	0.5500	0.5200	0.5500	0.5500	18,037
05 Jan 2024	0.5400	0.5400	0.5300	0.5300	0.5300	8,677
04 Jan 2024	0.5400	0.5500	0.5400	0.5500	0.5500	493
03 Jan 2024	0.5300	0.5400	0.5200	0.5400	0.5400	22,961
29 Dec 2023	0.5300	0.5400	0.5300	0.5300	0.5300	11,475
28 Dec 2023	0.5300	0.5400	0.5300	0.5400	0.5400	22,348
27 Dec 2023	0.5500	0.5500	0.5300	0.5300	0.5300	21,699
22 Dec 2023	0.5800	0.5800	0.5500	0.5500	0.5500	26,597
21 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	16,108
20 Dec 2023	0.5800	0.5900	0.5800	0.5800	0.5800	122,010
19 Dec 2023	0.5700	0.6000	0.5700	0.5800	0.5800	93,788
18 Dec 2023	0.5500	0.5700	0.5500	0.5700	0.5700	32,022
15 Dec 2023	0.5300	0.5300	0.4950	0.5300	0.5300	51,087
14 Dec 2023	0.5400	0.5500	0.5400	0.5500	0.5500	20,817
13 Dec 2023	0.5400	0.5400	0.5300	0.5400	0.5400	1,255
12 Dec 2023	0.5300	0.5400	0.5300	0.5400	0.5400	17,758
11 Dec 2023	0.5600	0.5600	0.5400	0.5400	0.5400	29,033
08 Dec 2023	0.5700	0.5700	0.5600	0.5600	0.5600	7,355
07 Dec 2023	0.5600	0.5700	0.5600	0.5700	0.5700	3,793
06 Dec 2023	0.5400	0.5500	0.5300	0.5500	0.5500	7,408
05 Dec 2023	0.5200	0.5400	0.5100	0.5400	0.5400	37,826
04 Dec 2023	0.5500	0.5500	0.5300	0.5300	0.5300	13,056
01 Dec 2023	0.5600	0.5600	0.5500	0.5500	0.5500	2,159
30 Nov 2023	0.5600	0.5800	0.5600	0.5800	0.5800	28,130
29 Nov 2023	0.5600	0.5800	0.5600	0.5800	0.5800	849
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5935+0.0001(+0.02%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL82.82-0.54(-0.65%)

GOLD2,328.70-13.40(-0.57%)

MOVE Logistics Group Limited (MOV.NZ)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5935
+0.0001(+0.02%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
82.82
-0.54(-0.65%)

GOLD
2,328.70
-13.40(-0.57%)