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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
10 Jan 2023	0.3150	0.3150	0.3150	0.3150	0.3150	549
09 Jan 2023	0.3200	0.3250	0.3200	0.3250	0.3250	553
06 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	162
05 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	135
04 Jan 2023	0.3200	0.3200	0.3150	0.3150	0.3150	5,517
30 Dec 2022	0.3300	0.3300	0.3250	0.3250	0.3250	3,060
29 Dec 2022	0.3350	0.3350	0.3250	0.3250	0.3250	10,144
28 Dec 2022	0.3400	0.3400	0.3350	0.3350	0.3350	3,993
23 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	16,179
22 Dec 2022	0.3450	0.3500	0.3450	0.3500	0.3500	577
21 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,525
20 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	279
19 Dec 2022	0.3400	0.3450	0.3400	0.3450	0.3450	313
16 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
15 Dec 2022	0.3400	0.3450	0.3400	0.3400	0.3400	2,909
14 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
13 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
12 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	192
09 Dec 2022	0.3450	0.3450	0.3450	0.3450	0.3450	360
08 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,660
07 Dec 2022	0.3400	0.3400	0.3350	0.3350	0.3350	809
06 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	202
05 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	215
02 Dec 2022	0.3450	0.3450	0.3400	0.3400	0.3400	5,614
01 Dec 2022	0.3400	0.3450	0.3400	0.3450	0.3450	1,924
30 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	28,353
29 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	4,314
28 Nov 2022	0.3400	0.3550	0.3400	0.3550	0.3550	4,684
25 Nov 2022	0.3300	0.3300	0.3250	0.3300	0.3300	8,117
24 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
23 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
22 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
21 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3450	933
18 Nov 2022	0.3600	0.3600	0.3600	0.3600	0.3600	726
17 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	209
16 Nov 2022	0.3700	0.3700	0.3600	0.3600	0.3600	821
15 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	236
14 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	372
11 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
10 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	405
09 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	73,613
08 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
07 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	13,788
04 Nov 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,851
03 Nov 2022	0.3800	0.3800	0.3800	0.3800	0.3800	426
02 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	338
01 Nov 2022	0.3500	0.3600	0.3500	0.3600	0.3600	273
31 Oct 2022	0.3500	0.3500	0.3500	0.3500	0.3500	303
28 Oct 2022	0.3400	0.3400	0.3400	0.3400	0.3400	245
27 Oct 2022	0.3400	0.3400	0.3350	0.3350	0.3350	1,258
26 Oct 2022	0.3550	0.3550	0.3500	0.3500	0.3500	824
25 Oct 2022	0.3650	0.3650	0.3600	0.3600	0.3600	3,753
21 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	240
20 Oct 2022	0.3800	0.3800	0.3700	0.3700	0.3700	1,517
19 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	659
18 Oct 2022	0.3800	0.3850	0.3800	0.3850	0.3850	2,847
17 Oct 2022	0.3750	0.3750	0.3750	0.3750	0.3750	223
14 Oct 2022	0.3700	0.3700	0.3700	0.3700	0.3700	564
13 Oct 2022	0.3700	0.3750	0.3700	0.3750	0.3750	791
12 Oct 2022	0.3950	0.3950	0.3750	0.3750	0.3750	4,731
11 Oct 2022	0.4100	0.4100	0.4000	0.4000	0.4000	3,630
10 Oct 2022	0.4150	0.4200	0.4150	0.4200	0.4200	213
07 Oct 2022	0.4100	0.4100	0.4100	0.4100	0.4100	486
06 Oct 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
05 Oct 2022	0.4150	0.4150	0.4100	0.4100	0.4100	1,468
04 Oct 2022	0.4300	0.4300	0.4300	0.4300	0.4300	155
03 Oct 2022	0.4300	0.4300	0.4200	0.4200	0.4200	3,397
30 Sept 2022	0.4400	0.4400	0.4350	0.4350	0.4350	1,192
29 Sept 2022	0.4600	0.4600	0.4500	0.4500	0.4500	4,572
28 Sept 2022	0.4600	0.4600	0.4600	0.4600	0.4600	228
27 Sept 2022	0.4600	0.4600	0.4500	0.4500	0.4500	3,480
23 Sept 2022	0.4600	0.4600	0.4600	0.4600	0.4600	181
22 Sept 2022	0.4500	0.4500	0.4500	0.4500	0.4500	208
21 Sept 2022	0.4500	0.4500	0.4500	0.4500	0.4500	4,352
20 Sept 2022	0.4500	0.4500	0.4500	0.4500	0.4500	773
19 Sept 2022	0.4500	0.4500	0.4450	0.4450	0.4450	2,108
16 Sept 2022	0.4600	0.4600	0.4600	0.4600	0.4600	185
15 Sept 2022	0.4600	0.4600	0.4500	0.4500	0.4500	5,649
14 Sept 2022	0.4650	0.4700	0.4600	0.4600	0.4600	1,912
13 Sept 2022	0.4700	0.4700	0.4650	0.4650	0.4650	2,246
12 Sept 2022	0.4900	0.4900	0.4850	0.4850	0.4850	584
09 Sept 2022	0.5000	0.5000	0.4900	0.4900	0.4900	16,293
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.99(+0.37%)

NZD/USD0.6330-0.0144(-2.23%)

NZD/EUR0.5856-0.0069(-1.17%)

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

NZ Automotive Investments Limited (NZA.NZ)

NZX 50
12,197.15
+44.99(+0.37%)

NZD/USD
0.6330
-0.0144(-2.23%)

NZD/EUR
0.5856
-0.0069(-1.17%)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)