Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sep 2020 | 3.1820 | 3.1820 | 3.1800 | 3.1800 | 3.1800 | 75,833 |
| 28 Sep 2020 | 3.1800 | 3.1820 | 3.1800 | 3.1820 | 3.1820 | 150,428 |
| 25 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | 3.1800 | 3.1820 | 3.1800 | 3.1800 | 3.1800 | 32,923 |
| 23 Sep 2020 | 3.1770 | 3.1790 | 3.1760 | 3.1790 | 3.1790 | 100,221 |
| 22 Sep 2020 | 3.1780 | 3.1780 | 3.1760 | 3.1780 | 3.1780 | 46,382 |
| 21 Sep 2020 | 3.1760 | 3.1780 | 3.1750 | 3.1770 | 3.1770 | 20,750 |
| 18 Sep 2020 | 3.1770 | 3.1770 | 3.1750 | 3.1770 | 3.1770 | 63,250 |
| 17 Sep 2020 | 3.1770 | 3.1770 | 3.1720 | 3.1750 | 3.1750 | 88,189 |
| 16 Sep 2020 | 3.1770 | 3.1770 | 3.1750 | 3.1750 | 3.1750 | 106,689 |
| 15 Sep 2020 | 3.1750 | 3.1770 | 3.1740 | 3.1770 | 3.1770 | 307,794 |
| 14 Sep 2020 | 3.1760 | 3.1760 | 3.1740 | 3.1750 | 3.1750 | 71,495 |
| 11 Sep 2020 | 3.1760 | 3.1770 | 3.1740 | 3.1770 | 3.1770 | 274,110 |
| 10 Sep 2020 | 3.1760 | 3.1780 | 3.1760 | 3.1760 | 3.1760 | 45,414 |
| 09 Sep 2020 | 3.1740 | 3.1760 | 3.1740 | 3.1760 | 3.1760 | 57,752 |
| 08 Sep 2020 | 3.1740 | 3.1760 | 3.1740 | 3.1760 | 3.1760 | 15,918 |
| 07 Sep 2020 | 3.1720 | 3.1740 | 3.1720 | 3.1740 | 3.1740 | 77,334 |
| 04 Sep 2020 | 3.1700 | 3.1720 | 3.1700 | 3.1720 | 3.1720 | 226,412 |
| 03 Sep 2020 | 3.1700 | 3.1720 | 3.1700 | 3.1700 | 3.1700 | 68,956 |
| 02 Sep 2020 | 3.1680 | 3.1720 | 3.1680 | 3.1710 | 3.1710 | 155,893 |
| 01 Sep 2020 | 3.1700 | 3.1700 | 3.1680 | 3.1680 | 3.1680 | 178,986 |
| 31 Aug 2020 | 3.1680 | 3.1690 | 3.1660 | 3.1690 | 3.1690 | 449,686 |
| 28 Aug 2020 | 3.1700 | 3.1700 | 3.1680 | 3.1700 | 3.1700 | 145,157 |
| 27 Aug 2020 | 3.1870 | 3.1880 | 3.1860 | 3.1870 | 3.1870 | 7,018 |
| 26 Aug 2020 | 3.1870 | 3.1880 | 3.1850 | 3.1880 | 3.1880 | 92,453 |
| 25 Aug 2020 | 3.1870 | 3.1870 | 3.1850 | 3.1870 | 3.1870 | 297,463 |
| 24 Aug 2020 | 3.1800 | 3.1860 | 3.1800 | 3.1850 | 3.1850 | 83,885 |
| 21 Aug 2020 | 3.1790 | 3.1850 | 3.1770 | 3.1820 | 3.1820 | 280,633 |
| 20 Aug 2020 | 3.1750 | 3.1790 | 3.1750 | 3.1790 | 3.1790 | 276,934 |
| 19 Aug 2020 | 3.1750 | 3.1770 | 3.1750 | 3.1770 | 3.1770 | 484,515 |
| 18 Aug 2020 | 3.1730 | 3.1730 | 3.1710 | 3.1730 | 3.1730 | 117,772 |
| 17 Aug 2020 | 3.1680 | 3.1730 | 3.1660 | 3.1730 | 3.1730 | 71,769 |
| 14 Aug 2020 | 3.1680 | 3.1680 | 3.1660 | 3.1680 | 3.1680 | 79,676 |
| 13 Aug 2020 | 3.1660 | 3.1680 | 3.1660 | 3.1670 | 3.1670 | 56,528 |
| 12 Aug 2020 | 3.1600 | 3.1620 | 3.1600 | 3.1620 | 3.1620 | 305,790 |
| 11 Aug 2020 | 3.1600 | 3.1620 | 3.1590 | 3.1610 | 3.1610 | 75,758 |
| 10 Aug 2020 | 3.1600 | 3.1620 | 3.1580 | 3.1620 | 3.1620 | 56,700 |
| 07 Aug 2020 | 3.1700 | 3.1700 | 3.1570 | 3.1600 | 3.1600 | 127,824 |
| 06 Aug 2020 | 3.1580 | 3.1800 | 3.1580 | 3.1580 | 3.1580 | 435,226 |
| 05 Aug 2020 | 3.1700 | 3.1700 | 3.1580 | 3.1580 | 3.1580 | 175,712 |
| 04 Aug 2020 | 3.1580 | 3.1620 | 3.1580 | 3.1620 | 3.1620 | 536,676 |
| 03 Aug 2020 | 3.1560 | 3.1600 | 3.1540 | 3.1600 | 3.1600 | 263,942 |
| 31 Jul 2020 | 3.1560 | 3.1560 | 3.1540 | 3.1560 | 3.1560 | 113,935 |
| 30 Jul 2020 | 3.1520 | 3.1570 | 3.1520 | 3.1540 | 3.1540 | 537,311 |
| 29 Jul 2020 | 3.1520 | 3.1520 | 3.1500 | 3.1520 | 3.1520 | 42,355 |
| 28 Jul 2020 | 3.1530 | 3.1530 | 3.1510 | 3.1530 | 3.1530 | 23,617 |
| 27 Jul 2020 | 3.1530 | 3.1530 | 3.1510 | 3.1510 | 3.1510 | 94,598 |
| 24 Jul 2020 | 3.1500 | 3.1520 | 3.1500 | 3.1520 | 3.1520 | 66,991 |
| 23 Jul 2020 | 3.1520 | 3.1520 | 3.1500 | 3.1520 | 3.1520 | 43,436 |
| 22 Jul 2020 | 3.1510 | 3.1520 | 3.1490 | 3.1500 | 3.1500 | 46,960 |
| 21 Jul 2020 | 3.1480 | 3.1520 | 3.1480 | 3.1500 | 3.1500 | 129,196 |
| 20 Jul 2020 | 3.1470 | 3.1480 | 3.1460 | 3.1460 | 3.1460 | 500,678 |
| 17 Jul 2020 | 3.1470 | 3.1480 | 3.1460 | 3.1460 | 3.1460 | 88,654 |
| 16 Jul 2020 | 3.1470 | 3.1480 | 3.1460 | 3.1480 | 3.1480 | 73,398 |
| 15 Jul 2020 | 3.1470 | 3.1470 | 3.1450 | 3.1460 | 3.1460 | 53,164 |
| 14 Jul 2020 | 3.1460 | 3.1470 | 3.1450 | 3.1470 | 3.1470 | 34,479 |
| 13 Jul 2020 | 3.1430 | 3.1460 | 3.1430 | 3.1460 | 3.1460 | 53,324 |
| 10 Jul 2020 | 3.1450 | 3.1450 | 3.1440 | 3.1450 | 3.1450 | 4,183,291 |
| 09 Jul 2020 | 3.1450 | 3.1450 | 3.1430 | 3.1430 | 3.1430 | 50,772 |
| 08 Jul 2020 | 3.1420 | 3.1470 | 3.1420 | 3.1430 | 3.1430 | 165,722 |
| 07 Jul 2020 | - | - | - | - | - | - |
| 06 Jul 2020 | - | - | - | - | - | - |
| 03 Jul 2020 | - | - | - | - | - | - |
| 02 Jul 2020 | 3.1440 | 3.1440 | 3.1420 | 3.1440 | 3.1440 | 117,918 |
| 01 Jul 2020 | 3.1450 | 3.1490 | 3.1430 | 3.1490 | 3.1490 | 461,927 |
| 30 Jun 2020 | 3.1420 | 3.1450 | 3.1420 | 3.1450 | 3.1450 | 51,123 |
| 29 Jun 2020 | 3.1440 | 3.1440 | 3.1420 | 3.1420 | 3.1420 | 1,002,033 |
| 26 Jun 2020 | 3.1420 | 3.1440 | 3.1410 | 3.1420 | 3.1420 | 334,883 |
| 25 Jun 2020 | 3.1430 | 3.1430 | 3.1410 | 3.1430 | 3.1430 | 39,488 |
| 24 Jun 2020 | 3.1440 | 3.1440 | 3.1420 | 3.1440 | 3.1440 | 75,759 |
| 23 Jun 2020 | 3.1440 | 3.1440 | 3.1430 | 3.1430 | 3.1430 | 47,726 |
| 22 Jun 2020 | 3.1430 | 3.1430 | 3.1400 | 3.1420 | 3.1420 | 125,143 |
| 19 Jun 2020 | 3.1410 | 3.1430 | 3.1410 | 3.1430 | 3.1430 | 58,347 |
| 18 Jun 2020 | 3.1400 | 3.1400 | 3.1380 | 3.1400 | 3.1400 | 83,758 |
| 17 Jun 2020 | 3.1380 | 3.1380 | 3.1360 | 3.1380 | 3.1380 | 638,432 |
| 16 Jun 2020 | 3.1400 | 3.1400 | 3.1380 | 3.1380 | 3.1380 | 171,629 |
| 15 Jun 2020 | 3.1370 | 3.1400 | 3.1370 | 3.1400 | 3.1400 | 158,865 |
| 12 Jun 2020 | 3.1310 | 3.1370 | 3.1310 | 3.1370 | 3.1370 | 157,225 |
| 11 Jun 2020 | 3.1340 | 3.1340 | 3.1310 | 3.1340 | 3.1340 | 37,116 |
| 10 Jun 2020 | 3.1320 | 3.1340 | 3.1310 | 3.1310 | 3.1310 | 47,654 |
| 09 Jun 2020 | 3.1300 | 3.1310 | 3.1300 | 3.1310 | 3.1310 | 43,278 |
| 08 Jun 2020 | 3.1360 | 3.1360 | 3.1300 | 3.1330 | 3.1330 | 86,913 |
| 05 Jun 2020 | 3.1360 | 3.1360 | 3.1330 | 3.1350 | 3.1350 | 132,477 |
| 04 Jun 2020 | 3.1370 | 3.1370 | 3.1340 | 3.1370 | 3.1370 | 77,552 |
| 03 Jun 2020 | 3.1400 | 3.1400 | 3.1360 | 3.1370 | 3.1370 | 205,346 |
| 02 Jun 2020 | 3.1380 | 3.1410 | 3.1380 | 3.1380 | 3.1380 | 65,760 |
| 29 May 2020 | 3.1400 | 3.1410 | 3.1380 | 3.1410 | 3.1410 | 55,848 |
| 28 May 2020 | 3.1400 | 3.1400 | 3.1370 | 3.1400 | 3.1400 | 43,481 |
| 27 May 2020 | 3.1660 | 3.1660 | 3.1580 | 3.1640 | 3.1640 | 110,049 |
| 26 May 2020 | 3.1650 | 3.1660 | 3.1620 | 3.1660 | 3.1660 | 126,534 |
| 25 May 2020 | 3.1650 | 3.1660 | 3.1630 | 3.1660 | 3.1660 | 109,259 |
| 22 May 2020 | 3.1650 | 3.1650 | 3.1620 | 3.1650 | 3.1650 | 82,343 |
| 21 May 2020 | 3.1640 | 3.1640 | 3.1620 | 3.1640 | 3.1640 | 119,851 |
| 20 May 2020 | 3.1630 | 3.1640 | 3.1610 | 3.1640 | 3.1640 | 62,675 |
| 19 May 2020 | 3.1640 | 3.1640 | 3.1610 | 3.1610 | 3.1610 | 21,936 |
| 18 May 2020 | 3.1600 | 3.1600 | 3.1590 | 3.1600 | 3.1600 | 91,017 |
| 15 May 2020 | 3.1570 | 3.1580 | 3.1570 | 3.1580 | 3.1580 | 28,626 |
| 14 May 2020 | 3.1520 | 3.1600 | 3.1520 | 3.1590 | 3.1590 | 98,995 |
| 13 May 2020 | 3.1490 | 3.1500 | 3.1480 | 3.1500 | 3.1500 | 67,395 |
| 12 May 2020 | 3.1490 | 3.1490 | 3.1460 | 3.1490 | 3.1490 | 41,267 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
