Mail

NZA.NZ - NZ Automotive Investments Limited

NZSE - NZSE Delayed price. Currency in NZD

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	0.3050	0.3050	0.3050	0.3050	0.3050	340
02 Jun 2023	0.3100	0.3100	0.3100	0.3100	0.3100	15,248
01 Jun 2023	0.3300	0.3300	0.3000	0.3000	0.3000	155,748
31 May 2023	0.3050	0.3200	0.3050	0.3200	0.3200	51,100
30 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	30,037
29 May 2023	0.2650	0.3000	0.2650	0.3000	0.3000	34,422
26 May 2023	0.2400	0.2400	0.2200	0.2300	0.2300	170,827
25 May 2023	0.2400	0.2400	0.2400	0.2400	0.2400	2,712
24 May 2023	0.2400	0.2400	0.2400	0.2400	0.2400	58,201
23 May 2023	0.2400	0.2400	0.2400	0.2400	0.2400	4,097
22 May 2023	0.2300	0.2400	0.2300	0.2400	0.2400	34,232
19 May 2023	0.2400	0.2400	0.2300	0.2300	0.2300	44,150
18 May 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
17 May 2023	0.2400	0.2400	0.2400	0.2400	0.2400	20,003
16 May 2023	0.2600	0.2600	0.2400	0.2400	0.2400	46,782
15 May 2023	0.2600	0.2600	0.2600	0.2600	0.2600	150
12 May 2023	0.2600	0.2600	0.2600	0.2600	0.2600	50,185
11 May 2023	0.2500	0.2500	0.2500	0.2500	0.2500	46,000
10 May 2023	0.2400	0.2500	0.2400	0.2450	0.2450	40,086
09 May 2023	0.3100	0.3100	0.2500	0.2500	0.2500	44,392
08 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	410
05 May 2023	0.3100	0.3150	0.3100	0.3150	0.3150	14,471
04 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	16
03 May 2023	0.3400	0.3400	0.3400	0.3400	0.3400	18,882
02 May 2023	0.3250	0.3400	0.3250	0.3400	0.3400	9,754
01 May 2023	0.3050	0.3050	0.3050	0.3050	0.3050	242
28 Apr 2023	0.2700	0.3000	0.2700	0.3000	0.3000	14,760
27 Apr 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
26 Apr 2023	0.2600	0.2600	0.2600	0.2600	0.2600	202
24 Apr 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
21 Apr 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
20 Apr 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
19 Apr 2023	0.2600	0.2600	0.2600	0.2600	0.2600	194
18 Apr 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
17 Apr 2023	0.2650	0.2650	0.2650	0.2650	0.2650	245
14 Apr 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
13 Apr 2023	0.2500	0.2650	0.2500	0.2650	0.2650	12,089
12 Apr 2023	0.2900	0.2900	0.2650	0.2650	0.2650	2,656
11 Apr 2023	0.2900	0.2900	0.2900	0.2900	0.2900	216
06 Apr 2023	0.2900	0.2900	0.2900	0.2900	0.2900	650
05 Apr 2023	0.2950	0.2950	0.2950	0.2950	0.2950	205
04 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Apr 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	219
30 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.3050	0.3050	0.3050	0.3050	0.3050	363
27 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	7,903
23 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,680
22 Mar 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
21 Mar 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
20 Mar 2023	0.2950	0.2950	0.2900	0.2900	0.2900	9,040
17 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	593
16 Mar 2023	0.2950	0.2950	0.2900	0.2950	0.2950	542
15 Mar 2023	0.2850	0.2900	0.2850	0.2900	0.2900	401
14 Mar 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,206
13 Mar 2023	0.2750	0.2750	0.2750	0.2750	0.2750	226
10 Mar 2023	0.2700	0.2750	0.2700	0.2750	0.2750	10,345
09 Mar 2023	0.2900	0.2900	0.2800	0.2800	0.2800	11,897
08 Mar 2023	0.2950	0.2950	0.2950	0.2950	0.2950	560
07 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,736
06 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,264
02 Mar 2023	0.3050	0.3150	0.3000	0.3000	0.3000	39,826
01 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
27 Feb 2023	0.3050	0.3050	0.3000	0.3000	0.3000	30,348
24 Feb 2023	0.3200	0.3200	0.3100	0.3100	0.3100	101,078
23 Feb 2023	0.3200	0.3200	0.3150	0.3150	0.3150	30,168
22 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,127
21 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,090
20 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	169
17 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
16 Feb 2023	0.3150	0.3200	0.3150	0.3200	0.3200	1,382
15 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
14 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	30,872
13 Feb 2023	0.3100	0.3200	0.3100	0.3200	0.3200	51,178
10 Feb 2023	0.3100	0.3100	0.3000	0.3000	0.3000	6,795
09 Feb 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,041
08 Feb 2023	0.3100	0.3100	0.3100	0.3100	0.3100	347
07 Feb 2023	0.3200	0.3200	0.3100	0.3100	0.3100	2,656
03 Feb 2023	0.3200	0.3200	0.3200	0.3200	0.3200	4,553
02 Feb 2023	0.3200	0.3200	0.3100	0.3100	0.3100	75,921
01 Feb 2023	0.3150	0.3200	0.3100	0.3200	0.3200	28,789
31 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	328
30 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	342
27 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
26 Jan 2023	0.3150	0.3150	0.3100	0.3100	0.3100	4,544
25 Jan 2023	0.3300	0.3300	0.3250	0.3250	0.3250	3,017
24 Jan 2023	0.3400	0.3400	0.3350	0.3350	0.3350	755
23 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
20 Jan 2023	0.3400	0.3400	0.3350	0.3350	0.3350	1,559
19 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	608
18 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	108
17 Jan 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
16 Jan 2023	0.3250	0.3250	0.3250	0.3250	0.3250	144
13 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	216
11 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	163
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...