Smartshares NZ Property (NPF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:43PM 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 | 1.1110 | 1.1130 | 1.0980 | 1.1070 | 1.1070 | 49,179 |
| 26 Apr 2024 | 1.1110 | 1.1130 | 1.0980 | 1.1070 | 1.1070 | 49,179 |
| 24 Apr 2024 | 1.1130 | 1.1130 | 1.1050 | 1.1080 | 1.1080 | 85,416 |
| 23 Apr 2024 | 1.1090 | 1.1200 | 1.1050 | 1.1120 | 1.1120 | 8,983 |
| 22 Apr 2024 | 1.1110 | 1.1210 | 1.1060 | 1.1170 | 1.1170 | 315,492 |
| 19 Apr 2024 | 1.1150 | 1.1160 | 1.1080 | 1.1130 | 1.1130 | 20,414 |
| 18 Apr 2024 | 1.1070 | 1.1160 | 1.1060 | 1.1110 | 1.1110 | 25,801 |
| 17 Apr 2024 | 1.1110 | 1.1240 | 1.1090 | 1.1100 | 1.1100 | 453,530 |
| 16 Apr 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
| 15 Apr 2024 | 1.1250 | 1.1360 | 1.1230 | 1.1270 | 1.1270 | 143,476 |
| 12 Apr 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 11 Apr 2024 | 1.1300 | 1.1350 | 1.1150 | 1.1350 | 1.1350 | 27,661 |
| 10 Apr 2024 | 1.1160 | 1.1240 | 1.1160 | 1.1170 | 1.1170 | 45,487 |
| 09 Apr 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| 08 Apr 2024 | 1.1310 | 1.1370 | 1.1300 | 1.1360 | 1.1360 | 59,880 |
| 05 Apr 2024 | 1.1410 | 1.1410 | 1.1270 | 1.1270 | 1.1270 | 65,430 |
| 04 Apr 2024 | 1.1270 | 1.1470 | 1.1270 | 1.1440 | 1.1440 | 560,264 |
| 03 Apr 2024 | 1.1260 | 1.1380 | 1.1250 | 1.1380 | 1.1380 | 72,649 |
| 02 Apr 2024 | 1.1440 | 1.1440 | 1.1300 | 1.1380 | 1.1380 | 138,693 |
| 28 Mar 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 60,607 |
| 27 Mar 2024 | 1.1410 | 1.1410 | 1.1260 | 1.1260 | 1.1260 | 50,272 |
| 26 Mar 2024 | 1.1340 | 1.1460 | 1.1330 | 1.1410 | 1.1410 | 177,824 |
| 25 Mar 2024 | 1.1140 | 1.1400 | 1.1120 | 1.1370 | 1.1370 | 503,552 |
| 22 Mar 2024 | 1.1240 | 1.1240 | 1.1110 | 1.1120 | 1.1120 | 73,728 |
| 21 Mar 2024 | 1.1130 | 1.1210 | 1.1110 | 1.1200 | 1.1200 | 136,881 |
| 20 Mar 2024 | 1.1230 | 1.1230 | 1.1140 | 1.1180 | 1.1180 | 84,293 |
| 19 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1190 | 1.1190 | 117,448 |
| 18 Mar 2024 | 1.1090 | 1.1210 | 1.1090 | 1.1110 | 1.1110 | 128,190 |
| 15 Mar 2024 | 1.1180 | 1.1250 | 1.1090 | 1.1250 | 1.1250 | 87,163 |
| 14 Mar 2024 | 1.1200 | 1.1230 | 1.1130 | 1.1170 | 1.1170 | 46,257 |
| 13 Mar 2024 | 1.1250 | 1.1250 | 1.1130 | 1.1170 | 1.1170 | 253,330 |
| 12 Mar 2024 | 1.1110 | 1.1210 | 1.1100 | 1.1210 | 1.1210 | 309,945 |
| 11 Mar 2024 | 1.1180 | 1.1200 | 1.1050 | 1.1170 | 1.1170 | 122,326 |
| 08 Mar 2024 | 1.1060 | 1.1200 | 1.1060 | 1.1200 | 1.1200 | 501,005 |
| 07 Mar 2024 | 1.1030 | 1.1140 | 1.1030 | 1.1130 | 1.1130 | 197,540 |
| 06 Mar 2024 | 1.1040 | 1.1150 | 1.0900 | 1.1150 | 1.1150 | 346,887 |
| 05 Mar 2024 | 1.0890 | 1.0960 | 1.0880 | 1.0910 | 1.0910 | 83,387 |
| 04 Mar 2024 | 1.0960 | 1.1020 | 1.0880 | 1.0880 | 1.0880 | 105,869 |
| 01 Mar 2024 | 1.1020 | 1.1040 | 1.0930 | 1.1030 | 1.1030 | 103,515 |
| 29 Feb 2024 | 1.1050 | 1.1050 | 1.0890 | 1.1000 | 1.1000 | 165,791 |
| 28 Feb 2024 | 1.1100 | 1.1110 | 1.0980 | 1.1000 | 1.1000 | 41,068 |
| 27 Feb 2024 | 1.0950 | 1.1060 | 1.0950 | 1.1020 | 1.1020 | 250,871 |
| 26 Feb 2024 | 1.1090 | 1.1090 | 1.0990 | 1.1000 | 1.1000 | 39,649 |
| 23 Feb 2024 | 1.1020 | 1.1060 | 1.0990 | 1.1020 | 1.1020 | 66,921 |
| 22 Feb 2024 | 1.1030 | 1.1170 | 1.1000 | 1.1080 | 1.1080 | 65,331 |
| 21 Feb 2024 | 1.0960 | 1.1070 | 1.0960 | 1.1040 | 1.1040 | 403,102 |
| 20 Feb 2024 | 1.0980 | 1.1070 | 1.0960 | 1.1040 | 1.1040 | 91,918 |
| 19 Feb 2024 | 1.1160 | 1.1160 | 1.0980 | 1.0980 | 1.0980 | 272,354 |
| 16 Feb 2024 | 1.1290 | 1.1290 | 1.1120 | 1.1120 | 1.1120 | 380,104 |
| 15 Feb 2024 | 1.1150 | 1.1160 | 1.1070 | 1.1160 | 1.1160 | 381,178 |
| 14 Feb 2024 | 1.1170 | 1.1170 | 1.1010 | 1.1010 | 1.1010 | 95,631 |
| 13 Feb 2024 | 1.1220 | 1.1230 | 1.1140 | 1.1140 | 1.1140 | 250,368 |
| 12 Feb 2024 | 1.1190 | 1.1300 | 1.1140 | 1.1190 | 1.1190 | 116,058 |
| 09 Feb 2024 | 1.1190 | 1.1290 | 1.1190 | 1.1220 | 1.1220 | 28,823 |
| 08 Feb 2024 | 1.1340 | 1.1340 | 1.1140 | 1.1200 | 1.1200 | 24,291 |
| 07 Feb 2024 | 1.1240 | 1.1330 | 1.1200 | 1.1310 | 1.1310 | 48,597 |
| 05 Feb 2024 | 1.1470 | 1.1470 | 1.1270 | 1.1270 | 1.1270 | 358,919 |
| 02 Feb 2024 | 1.1400 | 1.1520 | 1.1370 | 1.1370 | 1.1370 | 66,603 |
| 01 Feb 2024 | 1.1420 | 1.1500 | 1.1390 | 1.1470 | 1.1470 | 127,861 |
| 31 Jan 2024 | 1.1420 | 1.1480 | 1.1380 | 1.1480 | 1.1480 | 784,071 |
| 30 Jan 2024 | 1.1350 | 1.1500 | 1.1350 | 1.1500 | 1.1500 | 93,638 |
| 29 Jan 2024 | 1.1330 | 1.1450 | 1.1330 | 1.1390 | 1.1390 | 114,593 |
| 26 Jan 2024 | 1.1360 | 1.1360 | 1.1270 | 1.1320 | 1.1320 | 11,491 |
| 25 Jan 2024 | 1.1140 | 1.1350 | 1.1140 | 1.1350 | 1.1350 | 3,496,009 |
| 24 Jan 2024 | 1.1110 | 1.1230 | 1.1080 | 1.1230 | 1.1230 | 1,090,076 |
| 23 Jan 2024 | 1.1230 | 1.1240 | 1.1050 | 1.1050 | 1.1050 | 299,172 |
| 22 Jan 2024 | 1.1250 | 1.1360 | 1.1150 | 1.1250 | 1.1250 | 229,071 |
| 19 Jan 2024 | 1.1440 | 1.1440 | 1.1280 | 1.1300 | 1.1300 | 121,595 |
| 18 Jan 2024 | 1.1420 | 1.1420 | 1.1280 | 1.1320 | 1.1320 | 277,415 |
| 17 Jan 2024 | 1.1510 | 1.1550 | 1.1420 | 1.1420 | 1.1420 | 67,905 |
| 16 Jan 2024 | 1.1450 | 1.1500 | 1.1330 | 1.1500 | 1.1500 | 374,071 |
| 15 Jan 2024 | 1.1380 | 1.1470 | 1.1380 | 1.1450 | 1.1450 | 12,819 |
| 12 Jan 2024 | 1.1460 | 1.1530 | 1.1380 | 1.1530 | 1.1530 | 32,336 |
| 11 Jan 2024 | 1.1530 | 1.1530 | 1.1400 | 1.1460 | 1.1460 | 13,585 |
| 10 Jan 2024 | 1.1420 | 1.1540 | 1.1380 | 1.1380 | 1.1380 | 43,887 |
| 09 Jan 2024 | 1.1370 | 1.1490 | 1.1370 | 1.1470 | 1.1470 | 28,839 |
| 08 Jan 2024 | 1.1540 | 1.1540 | 1.1360 | 1.1370 | 1.1370 | 23,749 |
| 05 Jan 2024 | 1.1410 | 1.1500 | 1.1370 | 1.1500 | 1.1500 | 49,611 |
| 04 Jan 2024 | 1.1460 | 1.1460 | 1.1360 | 1.1450 | 1.1450 | 16,335 |
| 03 Jan 2024 | 1.1560 | 1.1560 | 1.1440 | 1.1470 | 1.1470 | 103,071 |
| 29 Dec 2023 | 1.1500 | 1.1530 | 1.1470 | 1.1530 | 1.1530 | 39,056 |
| 28 Dec 2023 | 1.1350 | 1.1490 | 1.1310 | 1.1490 | 1.1490 | 196,556 |
| 27 Dec 2023 | 1.1410 | 1.1420 | 1.1310 | 1.1350 | 1.1350 | 19,663 |
| 22 Dec 2023 | 1.1400 | 1.1400 | 1.1290 | 1.1370 | 1.1370 | 17,538 |
| 21 Dec 2023 | 1.1330 | 1.1380 | 1.1230 | 1.1380 | 1.1380 | 63,668 |
| 20 Dec 2023 | 1.1300 | 1.1350 | 1.1240 | 1.1240 | 1.1240 | 74,647 |
| 19 Dec 2023 | 1.1100 | 1.1250 | 1.1100 | 1.1200 | 1.1200 | 88,238 |
| 18 Dec 2023 | 1.1130 | 1.1130 | 1.1050 | 1.1120 | 1.1120 | 68,052 |
| 15 Dec 2023 | 1.0860 | 1.1110 | 1.0860 | 1.1110 | 1.1110 | 33,297 |
| 14 Dec 2023 | 1.1080 | 1.1080 | 1.0870 | 1.0870 | 1.0870 | 498,867 |
| 13 Dec 2023 | 1.0930 | 1.0930 | 1.0820 | 1.0860 | 1.0860 | 67,678 |
| 12 Dec 2023 | 1.0970 | 1.0970 | 1.0790 | 1.0800 | 1.0800 | 46,440 |
| 11 Dec 2023 | 1.0920 | 1.0920 | 1.0810 | 1.0820 | 1.0820 | 86,978 |
| 08 Dec 2023 | 1.0990 | 1.0990 | 1.0820 | 1.0820 | 1.0820 | 226,680 |
| 07 Dec 2023 | 1.0910 | 1.0910 | 1.0790 | 1.0870 | 1.0870 | 28,250 |
| 06 Dec 2023 | 1.0900 | 1.0900 | 1.0790 | 1.0810 | 1.0810 | 44,942 |
| 05 Dec 2023 | 1.0720 | 1.0840 | 1.0720 | 1.0760 | 1.0760 | 25,431 |
| 04 Dec 2023 | 1.0780 | 1.0850 | 1.0730 | 1.0810 | 1.0810 | 449,238 |
| 01 Dec 2023 | 1.0670 | 1.0770 | 1.0670 | 1.0740 | 1.0740 | 67,491 |
| 30 Nov 2023 | 1.0770 | 1.0770 | 1.0590 | 1.0640 | 1.0640 | 25,231 |
| *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.