New Zealand markets closed

NZ Automotive Investments Limited (NZA.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.3200+0.0100 (+3.23%)
At close: 12:23PM NZDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.32000.32000.32000.32000.32004,553
02 Feb 20230.32000.32000.31000.31000.310075,921
01 Feb 20230.31500.32000.31000.32000.320028,789
31 Jan 20230.31000.31000.31000.31000.3100328
30 Jan 20230.31000.31000.31000.31000.3100342
27 Jan 20230.31000.31000.31000.31000.3100-
26 Jan 20230.31500.31500.31000.31000.31004,544
25 Jan 20230.33000.33000.32500.32500.32503,017
24 Jan 20230.34000.34000.33500.33500.3350755
23 Jan 20230.33500.33500.33500.33500.3350-
20 Jan 20230.34000.34000.33500.33500.33501,559
19 Jan 20230.33500.33500.33500.33500.3350608
18 Jan 20230.33000.33000.33000.33000.3300108
17 Jan 20230.32500.32500.32500.32500.3250-
16 Jan 20230.32500.32500.32500.32500.3250144
13 Jan 20230.32000.32000.32000.32000.3200-
12 Jan 20230.32000.32000.32000.32000.3200216
11 Jan 20230.32000.32000.32000.32000.3200163
10 Jan 20230.31500.31500.31500.31500.3150549
09 Jan 20230.32000.32500.32000.32500.3250553
06 Jan 20230.32000.32000.32000.32000.3200162
05 Jan 20230.32000.32000.32000.32000.3200135
04 Jan 20230.32000.32000.31500.31500.31505,517
30 Dec 20220.33000.33000.32500.32500.32503,060
29 Dec 20220.33500.33500.32500.32500.325010,144
28 Dec 20220.34000.34000.33500.33500.33503,993
23 Dec 20220.34000.34000.34000.34000.340016,179
22 Dec 20220.34500.35000.34500.35000.3500577
21 Dec 20220.34000.34000.34000.34000.34001,525
20 Dec 20220.34000.34000.34000.34000.3400279
19 Dec 20220.34000.34500.34000.34500.3450313
16 Dec 20220.34000.34000.34000.34000.3400-
15 Dec 20220.34000.34500.34000.34000.34002,909
14 Dec 20220.35000.35000.35000.35000.3500-
13 Dec 20220.35000.35000.35000.35000.3500-
12 Dec 20220.35000.35000.35000.35000.3500192
09 Dec 20220.34500.34500.34500.34500.3450360
08 Dec 20220.34000.34000.34000.34000.34001,660
07 Dec 20220.34000.34000.33500.33500.3350809
06 Dec 20220.34000.34000.34000.34000.3400202
05 Dec 20220.34000.34000.34000.34000.3400215
02 Dec 20220.34500.34500.34000.34000.34005,614
01 Dec 20220.34000.34500.34000.34500.34501,924
30 Nov 20220.35000.35000.35000.35000.350028,353
29 Nov 20220.37000.37000.37000.37000.37004,314
28 Nov 20220.34000.35500.34000.35500.35504,684
25 Nov 20220.33000.33000.32500.33000.33008,117
24 Nov 20220.34500.34500.34500.34500.3450-
23 Nov 20220.34500.34500.34500.34500.3450-
22 Nov 20220.34500.34500.34500.34500.3450-
21 Nov 20220.34500.34500.34500.34500.3450933
18 Nov 20220.36000.36000.36000.36000.3600726
17 Nov 20220.37000.37000.37000.37000.3700209
16 Nov 20220.37000.37000.36000.36000.3600821
15 Nov 20220.37000.37000.37000.37000.3700236
14 Nov 20220.37000.37000.37000.37000.3700372
11 Nov 20220.37000.37000.37000.37000.3700-
10 Nov 20220.37000.37000.37000.37000.3700405
09 Nov 20220.37000.37000.37000.37000.370073,613
08 Nov 20220.37000.37000.37000.37000.3700-
07 Nov 20220.37000.37000.37000.37000.370013,788
04 Nov 20220.38000.38000.38000.38000.38002,851
03 Nov 20220.38000.38000.38000.38000.3800426
02 Nov 20220.37000.37000.37000.37000.3700338
01 Nov 20220.35000.36000.35000.36000.3600273
31 Oct 20220.35000.35000.35000.35000.3500303
28 Oct 20220.34000.34000.34000.34000.3400245
27 Oct 20220.34000.34000.33500.33500.33501,258
26 Oct 20220.35500.35500.35000.35000.3500824
25 Oct 20220.36500.36500.36000.36000.36003,753
21 Oct 20220.37500.37500.37500.37500.3750240
20 Oct 20220.38000.38000.37000.37000.37001,517
19 Oct 20220.37500.37500.37500.37500.3750659
18 Oct 20220.38000.38500.38000.38500.38502,847
17 Oct 20220.37500.37500.37500.37500.3750223
14 Oct 20220.37000.37000.37000.37000.3700564
13 Oct 20220.37000.37500.37000.37500.3750791
12 Oct 20220.39500.39500.37500.37500.37504,731
11 Oct 20220.41000.41000.40000.40000.40003,630
10 Oct 20220.41500.42000.41500.42000.4200213
07 Oct 20220.41000.41000.41000.41000.4100486
06 Oct 20220.41000.41000.41000.41000.4100-
05 Oct 20220.41500.41500.41000.41000.41001,468
04 Oct 20220.43000.43000.43000.43000.4300155
03 Oct 20220.43000.43000.42000.42000.42003,397
30 Sept 20220.44000.44000.43500.43500.43501,192
29 Sept 20220.46000.46000.45000.45000.45004,572
28 Sept 20220.46000.46000.46000.46000.4600228
27 Sept 20220.46000.46000.45000.45000.45003,480
23 Sept 20220.46000.46000.46000.46000.4600181
22 Sept 20220.45000.45000.45000.45000.4500208
21 Sept 20220.45000.45000.45000.45000.45004,352
20 Sept 20220.45000.45000.45000.45000.4500773
19 Sept 20220.45000.45000.44500.44500.44502,108
16 Sept 20220.46000.46000.46000.46000.4600185
15 Sept 20220.46000.46000.45000.45000.45005,649
14 Sept 20220.46500.47000.46000.46000.46001,912
13 Sept 20220.47000.47000.46500.46500.46502,246
12 Sept 20220.49000.49000.48500.48500.4850584
09 Sept 20220.50000.50000.49000.49000.490016,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...