New Zealand markets closed

Smartshares NZ Cash (NZC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.0370+0.0010 (+0.03%)
At close: 04:59PM NZST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243.03403.03703.03403.03703.03706,607
24 Apr 20243.03403.03703.03403.03703.03706,607
23 Apr 20243.03603.03603.03303.03603.036073,766
22 Apr 20243.03603.03603.03503.03503.035060,923
19 Apr 20243.03503.03503.03203.03503.03501,321
18 Apr 20243.03503.03503.03203.03303.03304,533
17 Apr 20243.03403.03403.03103.03103.031064,086
16 Apr 20243.03403.03403.03103.03103.031014,768
15 Apr 20243.03303.03403.03003.03403.0340162,179
12 Apr 20243.03203.03203.03203.03203.0320-
11 Apr 20243.03203.03203.03203.03203.03202,945
10 Apr 20243.03203.03203.03003.03203.03202,603
09 Apr 20243.03103.03103.03103.03103.0310-
08 Apr 20243.02803.03103.02803.03103.0310734
05 Apr 20243.02703.03003.02703.03003.03007,997
04 Apr 20243.02703.03003.02703.02703.02704,974
03 Apr 20243.02903.03003.02703.03003.03004,164
02 Apr 20243.02803.02803.02703.02803.02804,304
28 Mar 20243.02803.02803.02603.02603.0260971
27 Mar 20243.02703.02703.02603.02603.02601,572
26 Mar 20243.02503.02503.02503.02503.02502,677
25 Mar 20243.02503.02503.02303.02503.0250911
22 Mar 20243.02503.02503.02203.02203.02201,561
21 Mar 20243.02503.02603.02203.02503.02505,023
20 Mar 20243.02503.02503.02403.02503.02507,871
19 Mar 20243.02403.02403.02303.02303.023025,766
18 Mar 20243.02303.02303.02003.02003.020028,334
15 Mar 20243.02303.02303.02003.02303.02302,048
14 Mar 20243.02003.02303.02003.02303.0230938
13 Mar 20243.02203.02203.02203.02203.02201,074
12 Mar 20243.02203.02203.02203.02203.0220473
11 Mar 20243.02103.02103.02103.02103.02101,744
08 Mar 20243.02103.02103.02103.02103.02101,505
07 Mar 20243.02103.02103.01703.01703.017017,196
06 Mar 20243.02003.02003.01703.02003.02001,096
05 Mar 20243.01903.01903.01903.01903.01901,076
04 Mar 20243.01803.01803.01503.01803.01805,771
01 Mar 20243.01803.01803.01503.01703.01706,848
29 Feb 20243.01803.01803.01503.01803.01802,111
28 Feb 20243.01703.01703.01503.01503.01501,823
28 Feb 20240.02134 Dividend
27 Feb 20243.03503.03503.03503.03503.0137946
26 Feb 20243.03403.03703.03403.03403.01271,514
23 Feb 20243.03703.03703.03403.03703.01565,592
22 Feb 20243.03703.03703.03403.03403.012713,929
21 Feb 20243.03603.03603.03303.03603.014734,524
20 Feb 20243.03703.03703.03303.03303.0117968
19 Feb 20243.03503.03503.03203.03203.01074,214
16 Feb 20243.03103.03403.03103.03403.0127422
15 Feb 20243.03403.03403.03103.03203.01071,041
14 Feb 20243.03403.03403.03103.03403.01272,289
13 Feb 20243.03303.03303.02903.03003.00871,743
12 Feb 20243.02903.03203.02903.02903.00777,049
09 Feb 20243.03203.03203.02903.03003.008729,383
08 Feb 20243.02903.03203.02903.02903.007717,378
07 Feb 20243.03103.03103.02803.02903.00774,524
05 Feb 20243.03003.03003.02703.02903.0077133,645
02 Feb 20243.03003.03003.02703.02703.0057542
01 Feb 20243.02603.02903.02603.02603.00472,597
31 Jan 20243.02903.02903.02603.02603.0047112,000
30 Jan 20243.02603.02603.02603.02603.0047403
29 Jan 20243.02503.02803.02503.02503.00372,086
26 Jan 20243.02403.02703.02403.02503.00371,154
25 Jan 20243.02403.02703.02403.02703.00578,401
24 Jan 20243.02703.02703.02403.02403.0027897
23 Jan 20243.02603.02603.02303.02603.004710,651
22 Jan 20243.02403.02503.02203.02503.00372,535
19 Jan 20243.02103.02403.02103.02203.00086,373
18 Jan 20243.02403.02403.02403.02403.0027827
17 Jan 20243.02403.02403.02203.02403.00271,714
16 Jan 20243.02503.02503.02103.02102.99981,089
15 Jan 20243.02003.02303.02003.02303.00171,332
12 Jan 20243.02003.02303.02003.02102.99981,079
11 Jan 20243.02303.02303.02003.02002.9988906
10 Jan 20243.02303.02303.02003.02002.99883,000
09 Jan 20243.02003.02203.01803.01802.996816,471
08 Jan 20243.02103.02103.02003.02102.999814,591
05 Jan 20243.01703.02103.01703.01902.99782,740
04 Jan 20243.01703.02103.01703.01902.997810,091
03 Jan 20243.01403.01803.01403.01802.996840,873
29 Dec 20233.01803.01803.01403.01802.99685,829
28 Dec 20233.01803.01803.01403.01402.992817,332
27 Dec 20233.01603.01603.01203.01402.992826,737
22 Dec 20233.01603.01603.01403.01602.994850,407
21 Dec 20233.01203.01603.01203.01602.99482,069
20 Dec 20233.01403.01403.01103.01402.99282,832
19 Dec 20233.01503.01503.01103.01302.99188,785
18 Dec 20233.01003.01403.01003.01002.988812,157
15 Dec 20233.01003.01403.01003.01202.990818,928
14 Dec 20233.01303.01303.01003.01302.9918136,651
13 Dec 20233.01303.01303.00903.01102.98982,624
12 Dec 20233.00903.01103.00903.00902.987820,056
11 Dec 20233.01103.01103.00703.00902.987812,867
08 Dec 20233.01103.01103.01103.01102.98981,786
07 Dec 20233.01103.01103.00703.01102.989833,229
06 Dec 20233.00703.01003.00703.01002.988813,687
05 Dec 20233.00903.00903.00703.00702.985911,786
04 Dec 20233.00603.00603.00503.00502.9839810,170
01 Dec 20233.00803.00803.00503.00802.98689,051
30 Nov 20233.00803.00803.00703.00802.986810,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...