New Zealand markets closed

National Foods Limited (NATF.KA)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024171.00181.00169.00175.19175.1955,806
13 Jun 2024172.00175.00169.00173.74173.7437,194
12 Jun 2024171.00171.00169.50169.94169.9416,807
11 Jun 2024172.00174.00167.00171.15171.1555,374
10 Jun 2024163.46168.90163.00167.70167.7023,959
07 Jun 2024163.01168.00162.00163.44163.4416,526
06 Jun 2024169.98169.98165.60166.07166.078,733
05 Jun 2024169.98169.98165.24167.01167.015,817
04 Jun 2024168.00169.75166.70167.44167.4418,796
03 Jun 2024170.00170.00168.50169.03169.0323,172
31 May 2024170.50172.89169.00169.85169.8511,442
30 May 2024165.01170.50165.01169.87169.8742,413
29 May 2024169.20171.99165.00167.25167.2511,202
28 May 2024169.77169.77169.77169.77169.77-
24 May 2024174.15175.00170.00171.51171.5117,337
23 May 2024175.00175.00171.50173.01173.0139,099
22 May 2024174.49178.30173.00173.82173.8278,801
21 May 2024175.98175.98170.01173.01173.0155,041
20 May 2024174.52178.00171.00172.06172.0616,351
17 May 2024177.90178.50175.01175.17175.1716,041
16 May 2024178.00179.99174.90175.44175.4419,492
15 May 2024174.28185.85172.65178.07178.07220,892
14 May 2024176.00177.00173.00174.28174.2832,277
13 May 2024172.00178.01170.40175.58175.5899,817
10 May 2024170.25174.90168.81171.07171.0773,745
09 May 2024172.49175.00167.99171.39171.3975,324
08 May 2024173.55176.00165.00169.00169.00134,013
07 May 2024177.00179.99174.00175.87175.8767,704
06 May 2024171.49179.80168.51177.44177.44135,223
03 May 2024167.99170.50165.20169.42169.4268,293
02 May 2024170.00170.00162.00165.69165.6927,906
01 May 2024------
30 Apr 2024181.50181.50168.70170.40170.40109,120
29 Apr 2024173.12186.09173.12182.38182.38273,818
26 Apr 2024162.00173.11161.40173.11173.11150,627
25 Apr 2024162.00163.49160.50161.03161.0329,118
24 Apr 2024163.22163.74161.60162.12162.1214,110
23 Apr 2024165.00165.00161.48162.34162.3410,832
22 Apr 2024163.67164.78161.01163.98163.9823,811
19 Apr 2024162.00165.00159.01163.67163.6776,859
18 Apr 2024157.01162.50157.00160.00160.0073,685
17 Apr 2024163.94163.94160.51160.72160.7210,251
16 Apr 2024163.95163.95161.00161.00161.0011,981
15 Apr 2024161.22163.98161.22162.41162.419,626
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 2024165.00165.00162.01163.51163.5119,591
08 Apr 2024163.25164.94163.25163.89163.899,043
05 Apr 2024------
04 Apr 2024165.00165.00162.50163.25163.2513,648
03 Apr 2024161.00164.45161.00163.87163.8718,907
02 Apr 2024163.90166.50160.20162.33162.3352,049
01 Apr 2024164.99164.99160.00162.00162.0022,161
28 Mar 2024162.80163.00160.20162.48162.489,958
27 Mar 2024164.00164.00157.01162.00162.0012,352
26 Mar 2024158.00164.00156.00162.97162.97942,360
25 Mar 2024------
22 Mar 2024156.00158.00154.00155.28155.2833,078
21 Mar 2024156.99158.00155.25156.86156.8627,946
20 Mar 2024156.87157.25154.50156.87156.87148,061
19 Mar 2024153.00156.00152.50155.45155.4549,606
18 Mar 2024158.00158.00153.52154.27154.275,882
15 Mar 2024156.99156.99153.50154.07154.074,584
14 Mar 2024151.15155.00151.15153.11153.1173,067
13 Mar 2024151.15155.99151.15152.00152.009,832
12 Mar 2024153.11156.20153.00153.02153.028,096
11 Mar 2024156.99156.99155.00156.24156.243,744
08 Mar 2024157.90157.90152.00154.45154.4519,779
07 Mar 2024156.51158.30154.00156.45156.4525,712
07 Mar 20241.5 Dividend
06 Mar 2024161.90161.90157.71157.90156.4019,291
05 Mar 2024155.02162.00155.02159.50157.9835,521
04 Mar 2024152.75158.00152.75156.00154.528,298
01 Mar 2024156.00156.95152.02155.90154.427,411
29 Feb 2024159.40159.40152.20156.85155.3611,308
28 Feb 2024159.00159.00156.10156.26154.788,925
27 Feb 2024161.00161.00157.00157.82156.3236,790
26 Feb 2024161.00162.00158.05161.00159.476,574
23 Feb 2024159.00160.75155.20160.06158.547,305
22 Feb 2024159.00160.95157.00158.98157.4711,385
21 Feb 2024160.99160.99158.25159.04157.533,998
20 Feb 2024160.00162.00158.00158.20156.708,871
16 Feb 2024156.00165.00156.00159.62158.101,533,414
15 Feb 2024153.20158.00152.50156.11154.6378,983
14 Feb 2024152.00156.85150.75156.21154.7329,907
13 Feb 2024140.00151.78134.18149.81148.3934,146
12 Feb 2024152.80152.92141.70144.69143.3264,273
09 Feb 2024150.00160.00148.72152.92151.4742,885
08 Feb 2024160.78160.78160.78160.78159.25-
07 Feb 2024162.99162.99160.00160.78159.256,025
06 Feb 2024161.03163.79159.77159.98158.467,842
05 Feb 2024------
02 Feb 2024162.90162.90159.76161.03159.502,157
01 Feb 2024162.95163.00158.10162.45160.9149,794
31 Jan 2024160.22163.00158.00158.80157.2915,735
30 Jan 2024163.79163.79159.00160.84159.3139,008
29 Jan 2024164.00164.00159.00161.12159.5948,816
26 Jan 2024163.00164.00158.51160.16158.6421,429
25 Jan 2024162.00167.99162.00162.46160.9250,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...