New Zealand markets open in 2 hours 9 minutes

Napier Port Holdings Limited (NPH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.29000.0000 (0.00%)
At close: 04:59PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.31002.32002.28002.29002.29003,708
18 Apr 20242.31002.32002.28002.29002.29003,708
17 Apr 20242.36002.36002.28002.29002.290010,091
16 Apr 20242.28002.30002.28002.30002.300055,438
15 Apr 20242.35002.35002.25002.28002.280039,593
12 Apr 20242.31002.31002.31002.31002.3100-
11 Apr 20242.28002.31002.28002.31002.310022,705
10 Apr 20242.31002.32002.30002.30002.300067,981
09 Apr 20242.39002.39002.39002.39002.3900-
08 Apr 20242.42002.42002.39002.39002.39007,226
05 Apr 20242.37002.42002.37002.42002.42009,865
04 Apr 20242.39002.42002.34002.42002.420030,281
03 Apr 20242.35002.40002.35002.40002.400015,058
02 Apr 20242.44002.44002.36002.36002.36007,640
28 Mar 20242.37002.45002.35002.45002.4500103,314
27 Mar 20242.35002.39002.35002.39002.390012,097
26 Mar 20242.24002.39002.24002.37002.370020,060
25 Mar 20242.26002.26002.24002.24002.240040,936
22 Mar 20242.30002.30002.28002.28002.280049,853
21 Mar 20242.33002.33002.25002.30002.300031,203
20 Mar 20242.26002.33002.26002.33002.330028,869
19 Mar 20242.38002.38002.34002.34002.340057,440
18 Mar 20242.36002.36002.35002.35002.350047,797
15 Mar 20242.41002.41002.37002.37002.370019,517
14 Mar 20242.35002.40002.35002.40002.400054,451
13 Mar 20242.43002.43002.35002.36002.360044,892
12 Mar 20242.43002.44002.40002.44002.4400101,813
11 Mar 20242.40002.42002.39002.40002.4000147,646
08 Mar 20242.42002.42002.40002.40002.40009,461
07 Mar 20242.42002.42002.41002.41002.410016,690
06 Mar 20242.48002.48002.42002.42002.420088,785
05 Mar 20242.43002.49002.43002.49002.490038,724
04 Mar 20242.43002.45002.43002.45002.45006,432
01 Mar 20242.43002.43002.43002.43002.430013,374
29 Feb 20242.46002.46002.44002.44002.440014,926
28 Feb 20242.42002.50002.42002.50002.500088,601
27 Feb 20242.44002.44002.42002.42002.420033,264
26 Feb 20242.43002.43002.42002.42002.420011,562
23 Feb 20242.47002.49002.42002.43002.4300150,618
22 Feb 20242.42002.43002.42002.43002.430013,730
21 Feb 20242.43002.45002.43002.43002.43003,913
20 Feb 20242.43002.45002.42002.45002.450022,084
19 Feb 20242.42002.46002.42002.44002.440013,122
16 Feb 20242.44002.49002.42002.49002.490014,889
15 Feb 20242.42002.44002.42002.43002.430013,994
14 Feb 20242.44002.44002.42002.44002.440011,335
13 Feb 20242.42002.43002.38002.43002.430028,313
12 Feb 20242.42002.42002.42002.42002.42009,520
09 Feb 20242.40002.44002.40002.43002.430028,264
08 Feb 20242.40002.46002.40002.43002.430011,926
07 Feb 20242.48002.48002.44002.47002.470011,037
05 Feb 20242.49002.49002.45002.45002.45003,847
02 Feb 20242.50002.50002.44002.45002.450023,412
01 Feb 20242.50002.50002.49002.50002.500022,948
31 Jan 20242.51002.51002.47002.51002.510040,355
30 Jan 20242.47002.50002.47002.50002.5000272,819
29 Jan 20242.43002.50002.43002.50002.50006,228
26 Jan 20242.43002.46002.43002.46002.46007,845
25 Jan 20242.46002.46002.42002.43002.430015,371
24 Jan 20242.46002.46002.42002.46002.460022,767
23 Jan 20242.47002.49002.47002.47002.470026,762
22 Jan 20242.46002.47002.46002.47002.470017,959
19 Jan 20242.46002.46002.46002.46002.46001,268
18 Jan 20242.44002.44002.43002.43002.43007,780
17 Jan 20242.46002.46002.41002.45002.450014,768
16 Jan 20242.44002.44002.42002.42002.4200635,493
15 Jan 20242.50002.50002.42002.42002.42002,520
12 Jan 20242.43002.54002.43002.54002.54004,043
11 Jan 20242.50002.50002.45002.49002.490021,634
10 Jan 20242.44002.47002.43002.47002.470010,057
09 Jan 20242.43002.43002.40002.40002.40007,732
08 Jan 20242.49002.49002.38002.43002.43007,620
05 Jan 20242.54002.54002.54002.54002.5400354
04 Jan 20242.53002.53002.52002.53002.5300869
03 Jan 20242.54002.54002.54002.54002.54002,334
29 Dec 20232.52002.52002.50002.51002.5100115,670
28 Dec 20232.52002.52002.52002.52002.52001,692
27 Dec 20232.54002.54002.52002.52002.52001,178
22 Dec 20232.54002.54002.54002.54002.5400169
21 Dec 20232.40002.41002.40002.40002.400010,478
20 Dec 20232.40002.46002.40002.40002.400025,906
19 Dec 20232.45002.49002.45002.46002.460012,484
18 Dec 20232.44002.44002.39002.43002.430032,134
15 Dec 20232.55002.55002.54002.54002.54009,248
14 Dec 20232.49002.55002.49002.52002.5200151,426
13 Dec 20232.49002.55002.49002.50002.500015,610
12 Dec 20232.50002.50002.45002.49002.4900240,557
11 Dec 20232.34002.45002.34002.45002.450046,564
08 Dec 20232.32002.36002.32002.34002.340026,307
07 Dec 20232.44002.44002.31002.31002.310064,484
06 Dec 20232.47002.47002.44002.44002.44009,724
05 Dec 20232.47002.47002.47002.47002.47005,227
04 Dec 20232.40002.45002.40002.45002.450017,833
01 Dec 20232.45002.45002.45002.45002.4500771
01 Dec 20230.0355 Dividend
30 Nov 20232.41002.45002.41002.45002.414520,402
29 Nov 20232.41002.44002.40002.44002.4046115,916
28 Nov 20232.42002.45002.38002.45002.414512,165
27 Nov 20232.43002.43002.38002.39002.35547,981
24 Nov 20232.40002.40002.38002.40002.365246,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...