New Zealand markets closed

New Zealand King Salmon Investments Limited (NZK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.2550+0.0050 (+2.00%)
At close: 05:00PM NZST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.25000.25500.25000.25500.2550302,097
03 May 20240.25000.25500.25000.25500.2550302,097
02 May 20240.25000.25000.24500.25000.2500303,966
01 May 20240.24500.25000.24500.25000.2500618,848
30 Apr 20240.26500.26500.24500.24500.2450687,050
29 Apr 20240.26500.26500.26000.26500.265081,093
26 Apr 20240.26500.26500.26000.26000.260021,320
24 Apr 20240.26500.26500.26000.26000.260037,042
23 Apr 20240.26000.26500.26000.26500.265094,276
22 Apr 20240.26000.26500.25500.26500.265034,807
19 Apr 20240.26000.26000.26000.26000.260028,821
18 Apr 20240.25500.26500.25500.26500.265076,662
17 Apr 20240.25000.26000.25000.26000.2600171,853
16 Apr 20240.25500.25500.24000.25000.2500103,407
15 Apr 20240.26500.26500.26000.26000.260011,057
12 Apr 20240.26500.26500.26500.26500.2650-
11 Apr 20240.26500.26500.26000.26500.265021,238
10 Apr 20240.26500.26500.26500.26500.265016,958
09 Apr 20240.26500.26500.26000.26500.265026,569
08 Apr 20240.26500.26500.26000.26500.2650118,761
05 Apr 20240.26500.26500.26000.26000.2600228,451
04 Apr 20240.26500.27000.26500.27000.270025,596
03 Apr 20240.27000.27500.26500.27000.2700209,048
02 Apr 20240.27500.28000.27500.27500.2750117,688
28 Mar 20240.27000.27000.26500.27000.2700301,359
27 Mar 20240.27500.28000.26000.27000.2700845,617
26 Mar 20240.26500.27000.26000.26000.2600337,000
25 Mar 20240.27000.27000.26500.27000.2700312,255
22 Mar 20240.28000.28000.27000.27000.27009,687
21 Mar 20240.26500.28000.26500.28000.280029,470
20 Mar 20240.27000.27000.26500.26500.265090,429
19 Mar 20240.26500.27000.26500.27000.270010,272
18 Mar 20240.27500.27500.27000.27500.2750134,566
15 Mar 20240.26500.27500.26000.27500.275041,465
14 Mar 20240.26000.27500.26000.26500.2650163,017
13 Mar 20240.26500.27500.26500.27000.270093,849
12 Mar 20240.27500.27500.26500.27500.275025,726
11 Mar 20240.27500.28000.27500.27500.2750196,437
08 Mar 20240.26500.27500.26500.27500.2750166,094
07 Mar 20240.28500.28500.27000.27000.270095,352
06 Mar 20240.28000.28500.27500.28000.2800142,616
05 Mar 20240.29500.29500.28000.28000.2800184,116
04 Mar 20240.30000.30000.29000.29000.2900392,505
01 Mar 20240.29000.30000.29000.29000.2900175,536
29 Feb 20240.29000.29000.29000.29000.2900108,728
28 Feb 20240.29500.29500.28500.29500.2950229,822
27 Feb 20240.29500.29500.28000.29500.2950125,109
26 Feb 20240.29500.29500.28500.28500.285094,013
23 Feb 20240.27500.29500.27500.29500.295081,772
22 Feb 20240.29500.29500.27500.27500.275027,189
21 Feb 20240.27500.30000.27500.29000.290058,346
20 Feb 20240.26500.28000.26500.27500.275029,621
19 Feb 20240.26000.26000.25500.26000.260036,433
16 Feb 20240.27000.27000.26500.26500.265050,519
15 Feb 20240.26500.27000.26500.27000.270040,156
14 Feb 20240.29000.29000.26000.26000.2600264,603
13 Feb 20240.29500.30000.28500.29000.290045,964
12 Feb 20240.30000.30000.29500.30000.300028,531
09 Feb 20240.30000.30000.29500.30000.300048,547
08 Feb 20240.30000.30500.29500.30000.3000142,501
07 Feb 20240.30500.30500.29500.30000.3000310,830
05 Feb 20240.29000.30500.28500.30500.3050229,777
02 Feb 20240.28500.29000.28500.29000.2900295,734
01 Feb 20240.28500.29000.28000.29000.2900364,927
31 Jan 20240.28000.28500.28000.28500.2850162,966
30 Jan 20240.28500.28500.27500.28000.280033,866
29 Jan 20240.28000.28500.27500.28500.285038,631
26 Jan 20240.28500.28500.27500.28000.280017,179
25 Jan 20240.28500.28500.27500.28500.285027,443
24 Jan 20240.28500.28500.28500.28500.285058,721
23 Jan 20240.28000.28500.27500.28500.2850318,174
22 Jan 20240.27500.28000.27000.28000.280072,212
19 Jan 20240.28500.28500.27000.27500.2750168,147
18 Jan 20240.28500.28500.28000.28500.2850123,899
17 Jan 20240.27500.28500.27500.28500.28501,430,750
16 Jan 20240.27000.27500.27000.27500.2750153,593
15 Jan 20240.27000.27000.26500.27000.270046,238
12 Jan 20240.26500.26500.24500.26000.260090,052
11 Jan 20240.26500.27500.26000.26000.2600388,301
10 Jan 20240.28000.28000.26500.27000.2700157,945
09 Jan 20240.26000.27500.25500.27500.2750698,980
08 Jan 20240.25000.26000.24500.25500.2550806,603
05 Jan 20240.25000.26000.24500.25000.2500739,312
04 Jan 20240.23500.24500.23500.24500.2450661,368
03 Jan 20240.22500.23000.22500.23000.2300238,763
29 Dec 20230.22500.22500.22500.22500.22507,187
28 Dec 20230.23000.23000.22000.22000.220021,415
27 Dec 20230.22000.22000.22000.22000.22009,596
22 Dec 20230.23000.23000.22000.22000.220016,747
21 Dec 20230.23000.23000.23000.23000.23001,607
20 Dec 20230.22000.23000.22000.23000.230014,068
19 Dec 20230.21500.22000.21500.22000.220034,128
18 Dec 20230.22500.22500.21500.21500.215040,470
15 Dec 20230.23000.23000.22500.22500.225063,334
14 Dec 20230.22000.23000.22000.23000.230086,325
13 Dec 20230.22500.22500.22000.22000.220037,874
12 Dec 20230.22500.22500.22500.22500.225044,334
11 Dec 20230.22500.22500.22500.22500.22509,144
08 Dec 20230.22500.22500.22500.22500.225024,292
07 Dec 20230.22500.22500.22000.22500.2250130,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...