New Zealand markets closed

NZ Windfarms Limited (NWF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.1360+0.0010 (+0.74%)
At close: 03:13PM NZST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.13600.13900.13600.13600.136021,116
13 Sept 20240.13600.13900.13600.13600.136021,116
12 Sept 20240.13400.13600.13400.13500.1350109,631
11 Sept 20240.13200.13400.13200.13400.13407,122
10 Sept 20240.13500.13600.13200.13200.1320104,835
09 Sept 20240.13100.13600.13100.13500.135082,711
06 Sept 20240.13600.13700.13500.13500.135011,753
05 Sept 20240.13500.14000.13500.13600.1360112,559
04 Sept 20240.13700.14000.13700.13800.138034,229
03 Sept 20240.13700.14000.13700.14000.1400120,973
02 Sept 20240.13700.14000.13700.13900.139046,298
30 Aug 20240.14200.14200.13800.13800.138092,190
29 Aug 20240.14000.14300.13900.14200.1420281,595
28 Aug 20240.13900.14200.13800.14200.142087,012
27 Aug 20240.13900.14200.13900.14200.1420265,920
26 Aug 20240.13900.14200.13900.14200.142096,708
23 Aug 20240.13900.14200.13900.14000.140068,078
22 Aug 20240.14200.14200.13900.14000.140022,762
21 Aug 20240.14000.14200.13800.13900.1390122,745
20 Aug 20240.13800.14000.13800.14000.140042,656
19 Aug 20240.14000.14100.13700.14000.140036,135
16 Aug 20240.14000.14100.13800.14100.141058,523
15 Aug 20240.13700.14100.13700.14100.141054,444
14 Aug 20240.13600.14000.13600.13800.1380168,885
13 Aug 20240.14000.14000.13700.13800.138038,996
12 Aug 20240.13700.14000.13600.14000.1400144,695
09 Aug 20240.13700.14000.13700.14000.140030,089
08 Aug 20240.13700.14100.13700.14100.141054,600
07 Aug 20240.13700.14100.13700.14100.141065,050
06 Aug 20240.13900.14000.13000.14000.1400175,851
05 Aug 20240.13900.14000.13900.13900.1390104,462
02 Aug 20240.14200.14200.13900.13900.1390168,608
01 Aug 20240.14200.14200.14200.14200.14209,634
31 Jul 20240.14000.14200.13900.14200.142018,647
30 Jul 20240.14300.14300.14100.14200.1420102,640
29 Jul 20240.14200.14200.14100.14100.141028,449
26 Jul 20240.13500.14300.13500.14300.143019,682
25 Jul 20240.13800.13800.13500.13500.135061,024
24 Jul 20240.13800.14000.13800.14000.140042,624
23 Jul 20240.14000.14100.14000.14000.140014,952
22 Jul 20240.13700.14100.13600.14000.1400403,568
19 Jul 20240.13600.14100.13600.14000.140032,670
18 Jul 20240.13800.13900.13800.13800.1380103,092
17 Jul 20240.13800.14000.13800.13900.139026,567
16 Jul 20240.13900.13900.13800.13900.139083,773
15 Jul 20240.14000.14400.14000.14000.1400170,372
12 Jul 20240.14000.14100.14000.14100.14106,564
11 Jul 20240.14000.14000.14000.14000.1400-
10 Jul 20240.14300.14600.13800.14000.1400406,246
09 Jul 20240.14400.14400.14300.14300.143025,558
08 Jul 20240.14500.14600.14400.14500.1450150,581
05 Jul 20240.14500.14700.14500.14500.1450244,103
04 Jul 20240.14500.14800.14500.14700.147048,228
03 Jul 20240.14600.14800.14600.14600.1460236,010
02 Jul 20240.14400.14500.14200.14500.1450377,738
01 Jul 20240.14000.14000.14000.14000.1400-
27 Jun 20240.14100.14400.14000.14000.1400208,656
26 Jun 20240.14000.14000.13800.13800.1380174,327
25 Jun 20240.13700.14000.13700.14000.1400263,545
24 Jun 20240.13700.13700.13700.13700.1370-
21 Jun 20240.13300.13700.13300.13700.137046,077
20 Jun 20240.13000.13700.13000.13300.1330106,443
19 Jun 20240.13100.13100.13100.13100.1310-
18 Jun 20240.12700.13100.12600.13100.131094,239
17 Jun 20240.12700.12800.12700.12800.1280126,997
14 Jun 20240.12600.12800.12600.12800.1280117,865
13 Jun 20240.12400.12800.12400.12800.128095,505
12 Jun 20240.12500.12700.12500.12700.127076,681
11 Jun 20240.12400.12700.12400.12700.1270148,228
10 Jun 20240.12400.12500.12400.12500.125026,395
07 Jun 20240.12600.12700.12400.12400.124036,611
06 Jun 20240.12700.12700.12400.12500.1250232,800
05 Jun 20240.12400.12500.12300.12500.1250109,994
04 Jun 20240.12300.12600.12100.12400.1240331,801
31 May 20240.11100.12000.11100.12000.1200124,330
30 May 20240.11200.11200.11000.11000.1100169,216
29 May 20240.11000.11500.11000.11400.1140158,201
28 May 20240.11200.11200.10600.10800.1080757,584
27 May 20240.11300.11300.11200.11200.112041,177
24 May 20240.11200.11500.11100.11500.115094,300
23 May 20240.11200.11300.11200.11300.113033,423
22 May 20240.11600.11700.11200.11300.113051,664
21 May 20240.11800.11800.11700.11700.117015,319
20 May 20240.11300.12000.11300.11900.119050,678
17 May 20240.11400.11400.11200.11300.113053,214
16 May 20240.11600.11600.11400.11400.114070,743
15 May 20240.11800.11900.11700.11700.117019,276
14 May 20240.12200.12300.11900.11900.119064,922
13 May 20240.12200.12500.12200.12200.122065,062
10 May 20240.12400.12500.12300.12500.125020,517
09 May 20240.11800.12300.11800.12300.123021,169
08 May 20240.12200.12400.11900.11900.1190118,298
07 May 20240.12200.12300.12200.12200.122021,699
06 May 20240.12400.12400.11900.12000.1200237,870
03 May 20240.12700.12800.12500.12500.1250240,022
02 May 20240.12700.12800.12700.12800.128027,788
01 May 20240.12800.12800.12700.12800.128052,507
30 Apr 20240.13100.13100.13000.13000.130028,901
29 Apr 20240.13100.13200.13000.13000.130058,359
26 Apr 20240.13000.13100.13000.13100.131027,292
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...