Smartshares Aus Mid Cap (MZY.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:15PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.10 | 10.10 | 9.92 | 9.92 | 9.92 | 7,681 |
| 26 Apr 2024 | 10.10 | 10.10 | 9.92 | 9.92 | 9.92 | 7,681 |
| 24 Apr 2024 | 9.97 | 10.09 | 9.97 | 10.08 | 10.08 | 4,695 |
| 23 Apr 2024 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | 10,340 |
| 22 Apr 2024 | 9.73 | 9.86 | 9.73 | 9.86 | 9.86 | 4,719 |
| 19 Apr 2024 | 9.80 | 9.80 | 9.71 | 9.76 | 9.76 | 5,325 |
| 18 Apr 2024 | 9.84 | 9.89 | 9.80 | 9.88 | 9.88 | 5,699 |
| 17 Apr 2024 | 9.76 | 9.85 | 9.66 | 9.85 | 9.85 | 3,573 |
| 16 Apr 2024 | 9.81 | 9.86 | 9.79 | 9.79 | 9.79 | 1,229 |
| 15 Apr 2024 | 10.02 | 10.02 | 9.90 | 9.90 | 9.90 | 2,458 |
| 12 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Apr 2024 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | 29,291 |
| 10 Apr 2024 | 10.11 | 10.20 | 10.11 | 10.15 | 10.15 | 6,981 |
| 09 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 08 Apr 2024 | 10.06 | 10.13 | 10.06 | 10.06 | 10.06 | 12,348 |
| 05 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 5,926 |
| 04 Apr 2024 | 10.09 | 10.10 | 10.00 | 10.10 | 10.10 | 3,715 |
| 03 Apr 2024 | 10.10 | 10.17 | 10.00 | 10.00 | 10.00 | 5,146 |
| 02 Apr 2024 | 10.20 | 10.22 | 10.15 | 10.22 | 10.22 | 7,990 |
| 28 Mar 2024 | 10.12 | 10.20 | 10.12 | 10.18 | 10.18 | 21,636 |
| 27 Mar 2024 | 10.12 | 10.12 | 10.02 | 10.06 | 10.06 | 6,960 |
| 26 Mar 2024 | 10.20 | 10.20 | 10.03 | 10.03 | 10.03 | 29,939 |
| 25 Mar 2024 | 10.00 | 10.19 | 10.00 | 10.18 | 10.18 | 4,127 |
| 22 Mar 2024 | 10.14 | 10.14 | 10.04 | 10.10 | 10.10 | 3,799 |
| 21 Mar 2024 | 9.97 | 10.12 | 9.97 | 10.12 | 10.12 | 59,222 |
| 20 Mar 2024 | 9.93 | 9.96 | 9.91 | 9.94 | 9.94 | 22,396 |
| 19 Mar 2024 | 9.86 | 9.93 | 9.86 | 9.93 | 9.93 | 4,614 |
| 18 Mar 2024 | 9.75 | 9.85 | 9.75 | 9.83 | 9.83 | 15,615 |
| 15 Mar 2024 | 9.91 | 9.91 | 9.81 | 9.85 | 9.85 | 2,971 |
| 14 Mar 2024 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | 513 |
| 13 Mar 2024 | 9.85 | 9.95 | 9.85 | 9.88 | 9.88 | 19,321 |
| 12 Mar 2024 | 9.74 | 9.86 | 9.74 | 9.85 | 9.85 | 14,820 |
| 11 Mar 2024 | 9.87 | 9.89 | 9.78 | 9.78 | 9.78 | 24,621 |
| 08 Mar 2024 | 9.81 | 10.00 | 9.81 | 10.00 | 10.00 | 17,929 |
| 07 Mar 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 31,155 |
| 06 Mar 2024 | 9.64 | 9.70 | 9.64 | 9.69 | 9.69 | 2,427 |
| 05 Mar 2024 | 9.74 | 9.74 | 9.67 | 9.73 | 9.73 | 34,064 |
| 04 Mar 2024 | 9.73 | 9.80 | 9.73 | 9.80 | 9.80 | 17,756 |
| 01 Mar 2024 | 9.67 | 9.76 | 9.67 | 9.70 | 9.70 | 7,875 |
| 29 Feb 2024 | 9.55 | 9.68 | 9.55 | 9.68 | 9.68 | 446 |
| 28 Feb 2024 | 9.57 | 9.64 | 9.57 | 9.61 | 9.61 | 143,782 |
| 27 Feb 2024 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 40,852 |
| 26 Feb 2024 | 9.38 | 9.52 | 9.38 | 9.51 | 9.51 | 801 |
| 23 Feb 2024 | 9.45 | 9.52 | 9.41 | 9.42 | 9.42 | 21,746 |
| 22 Feb 2024 | 9.31 | 9.44 | 9.31 | 9.40 | 9.40 | 1,357 |
| 21 Feb 2024 | 9.43 | 9.44 | 9.36 | 9.36 | 9.36 | 9,597 |
| 20 Feb 2024 | 9.35 | 9.43 | 9.35 | 9.43 | 9.43 | 1,176 |
| 19 Feb 2024 | 9.40 | 9.43 | 9.38 | 9.38 | 9.38 | 5,277 |
| 16 Feb 2024 | 9.43 | 9.51 | 9.43 | 9.51 | 9.51 | 1,082 |
| 15 Feb 2024 | 9.23 | 9.36 | 9.23 | 9.36 | 9.36 | 12,752 |
| 14 Feb 2024 | 9.19 | 9.21 | 9.12 | 9.16 | 9.16 | 1,559 |
| 13 Feb 2024 | 9.21 | 9.31 | 9.21 | 9.31 | 9.31 | 10,618 |
| 12 Feb 2024 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | 2,197 |
| 09 Feb 2024 | 9.22 | 9.22 | 9.13 | 9.20 | 9.20 | 757 |
| 08 Feb 2024 | 9.24 | 9.24 | 9.19 | 9.24 | 9.24 | 3,072 |
| 07 Feb 2024 | 9.11 | 9.19 | 9.10 | 9.15 | 9.15 | 3,280 |
| 05 Feb 2024 | 9.28 | 9.28 | 9.12 | 9.13 | 9.13 | 21,808 |
| 02 Feb 2024 | 9.19 | 9.22 | 9.18 | 9.22 | 9.22 | 1,492 |
| 01 Feb 2024 | 9.22 | 9.22 | 9.10 | 9.10 | 9.10 | 12,884 |
| 31 Jan 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1,244 |
| 30 Jan 2024 | 9.19 | 9.27 | 9.19 | 9.26 | 9.26 | 5,071 |
| 29 Jan 2024 | 9.20 | 9.27 | 9.20 | 9.27 | 9.27 | 79,480 |
| 26 Jan 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 460 |
| 25 Jan 2024 | 9.19 | 9.19 | 9.15 | 9.19 | 9.19 | 4,259 |
| 24 Jan 2024 | 9.21 | 9.25 | 9.19 | 9.23 | 9.23 | 14,454 |
| 23 Jan 2024 | 9.19 | 9.27 | 9.19 | 9.27 | 9.27 | 2,544 |
| 22 Jan 2024 | 9.08 | 9.12 | 9.08 | 9.12 | 9.12 | 20,414 |
| 19 Jan 2024 | 9.11 | 9.14 | 9.10 | 9.14 | 9.14 | 523 |
| 18 Jan 2024 | 8.98 | 9.02 | 8.98 | 9.02 | 9.02 | 8,046 |
| 17 Jan 2024 | 9.23 | 9.23 | 9.07 | 9.08 | 9.08 | 2,474 |
| 16 Jan 2024 | 9.26 | 9.31 | 9.16 | 9.16 | 9.16 | 12,847 |
| 15 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 165 |
| 12 Jan 2024 | 9.30 | 9.34 | 9.29 | 9.34 | 9.34 | 5,673 |
| 11 Jan 2024 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | 1,033 |
| 10 Jan 2024 | 9.26 | 9.35 | 9.26 | 9.35 | 9.35 | 2,384 |
| 09 Jan 2024 | 9.35 | 9.35 | 9.33 | 9.33 | 9.33 | 7,787 |
| 08 Jan 2024 | 9.26 | 9.32 | 9.22 | 9.27 | 9.27 | 1,332 |
| 05 Jan 2024 | 9.29 | 9.38 | 9.29 | 9.29 | 9.29 | 1,561 |
| 04 Jan 2024 | 9.42 | 9.42 | 9.28 | 9.38 | 9.38 | 4,687 |
| 03 Jan 2024 | 9.49 | 9.53 | 9.42 | 9.48 | 9.48 | 8,539 |
| 29 Dec 2023 | 9.46 | 9.50 | 9.46 | 9.49 | 9.49 | 461 |
| 28 Dec 2023 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | 38,523 |
| 27 Dec 2023 | 9.43 | 9.44 | 9.42 | 9.44 | 9.44 | 6,607 |
| 22 Dec 2023 | 9.36 | 9.47 | 9.36 | 9.42 | 9.42 | 42,634 |
| 21 Dec 2023 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 6,226 |
| 20 Dec 2023 | 9.39 | 9.49 | 9.39 | 9.47 | 9.47 | 13,221 |
| 19 Dec 2023 | 9.34 | 9.43 | 9.34 | 9.43 | 9.43 | 504 |
| 18 Dec 2023 | 9.30 | 9.31 | 9.23 | 9.29 | 9.29 | 3,514 |
| 15 Dec 2023 | 9.30 | 9.39 | 9.29 | 9.39 | 9.39 | 2,348 |
| 14 Dec 2023 | 9.10 | 9.24 | 9.10 | 9.24 | 9.24 | 84,797 |
| 13 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1,366 |
| 12 Dec 2023 | 8.99 | 9.03 | 8.94 | 9.03 | 9.03 | 5,177 |
| 11 Dec 2023 | 9.03 | 9.04 | 8.95 | 8.99 | 8.99 | 3,723 |
| 08 Dec 2023 | 8.92 | 8.94 | 8.90 | 8.90 | 8.90 | 2,298 |
| 07 Dec 2023 | 8.90 | 8.95 | 8.90 | 8.93 | 8.93 | 300 |
| 06 Dec 2023 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 2,029 |
| 05 Dec 2023 | 8.90 | 8.93 | 8.84 | 8.84 | 8.84 | 2,719 |
| 04 Dec 2023 | 8.86 | 8.99 | 8.86 | 8.99 | 8.99 | 14,235 |
| 01 Dec 2023 | 8.81 | 8.85 | 8.79 | 8.79 | 8.79 | 24,142 |
| 30 Nov 2023 | 8.88 | 8.88 | 8.76 | 8.80 | 8.80 | 19,781 |
| *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.