New Zealand markets closed

New Zealand Rural Land Company Limited (NZL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.9100-0.0200 (-2.15%)
At close: 05:00PM NZST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.94000.94000.91000.91000.910030,141
12 Apr 20240.93000.93000.93000.93000.9300-
11 Apr 20240.94000.94000.93000.93000.930022,703
10 Apr 20240.91000.94000.91000.94000.940028,183
09 Apr 20240.93000.93000.93000.93000.930019,294
08 Apr 20240.94000.94000.94000.94000.94001,497
05 Apr 20240.94000.95000.94000.95000.950014,757
04 Apr 20240.94000.95000.94000.94000.940015,213
03 Apr 20240.95000.95000.93000.94000.940030,218
02 Apr 20240.95000.95000.93000.94000.940015,231
28 Mar 20240.92000.95000.92000.94000.940019,553
27 Mar 20240.90000.93000.90000.92000.920018,635
26 Mar 20240.92000.92000.90000.90000.900059,153
25 Mar 20240.90000.93000.89000.93000.93006,215
22 Mar 20240.92000.92000.92000.92000.920016,633
21 Mar 20240.94000.94000.93000.93000.930026,402
20 Mar 20240.94000.94000.93000.93000.9300886
19 Mar 20240.95000.95000.93000.93000.930066,356
18 Mar 20240.94000.94000.93000.93000.930010,367
15 Mar 20240.91000.94000.91000.94000.940022,142
14 Mar 20240.89000.91000.89000.91000.91001,472
13 Mar 20240.90000.90000.89000.89000.8900122,335
12 Mar 20240.94000.94000.92000.92000.920017,706
11 Mar 20240.94000.94000.94000.94000.9400582
08 Mar 20240.93000.94000.93000.94000.940041,902
07 Mar 20240.90000.91000.90000.91000.910017,763
06 Mar 20240.90000.90000.89000.90000.90004,180
05 Mar 20240.89000.90000.89000.89000.8900166,103
04 Mar 20240.91000.91000.89000.89000.890082,534
01 Mar 20240.94000.94000.90000.90000.900035,087
29 Feb 20240.91000.93000.89000.93000.93009,274
28 Feb 20240.93000.93000.93000.93000.9300-
27 Feb 20240.91000.93000.91000.93000.930050,068
26 Feb 20240.90000.91000.89000.91000.91005,754
23 Feb 20240.91000.91000.89000.91000.910022,763
22 Feb 20240.90000.90000.90000.90000.90003,555
21 Feb 20240.92000.92000.90000.92000.920020,737
20 Feb 20240.91000.92000.91000.92000.92008,273
19 Feb 20240.91000.93000.91000.93000.930027,173
16 Feb 20240.92000.92000.88000.91000.9100302,233
15 Feb 20240.91000.94000.91000.94000.940023,136
14 Feb 20240.94000.95000.94000.95000.95005,249
13 Feb 20240.91000.95000.91000.94000.94002,687
12 Feb 20240.95000.95000.93000.95000.95005,805
09 Feb 20240.92000.95000.92000.95000.950024,496
08 Feb 20240.94000.95000.94000.95000.950018,164
07 Feb 20240.94000.94000.92000.94000.940085,164
05 Feb 20240.95000.95000.93000.95000.95002,357
02 Feb 20240.94000.95000.94000.95000.950033,649
01 Feb 20240.94000.94000.94000.94000.9400-
31 Jan 20240.94000.94000.93000.94000.940018,936
30 Jan 20240.97000.97000.94000.95000.950065,295
29 Jan 20240.92000.94000.92000.94000.940022,971
26 Jan 20240.92000.92000.92000.92000.920010,097
25 Jan 20240.93000.93000.93000.93000.9300183,972
24 Jan 20240.89000.93000.89000.93000.9300115,570
23 Jan 20240.91000.91000.90000.91000.9100126,113
22 Jan 20240.93000.93000.92000.92000.920017,289
19 Jan 20240.84000.92000.84000.91000.9100103,089
18 Jan 20240.84000.85000.84000.85000.850050,402
17 Jan 20240.84000.84000.84000.84000.840039,287
16 Jan 20240.83000.84000.83000.84000.84004,822
15 Jan 20240.84000.84000.83000.83000.830043,565
12 Jan 20240.84000.84000.84000.84000.84009,133
11 Jan 20240.86000.86000.84000.84000.840048,479
10 Jan 20240.86000.86000.86000.86000.86007,245
09 Jan 20240.84000.86000.84000.86000.860082,382
08 Jan 20240.84000.85000.84000.84000.840066,297
05 Jan 20240.84000.84000.84000.84000.840020,121
04 Jan 20240.84000.84000.84000.84000.8400368
03 Jan 20240.84000.84000.84000.84000.840013,695
29 Dec 20230.83000.84000.83000.84000.84005,073
28 Dec 20230.83000.83000.83000.83000.830014,053
27 Dec 20230.83000.83000.83000.83000.8300625
22 Dec 20230.83000.83000.83000.83000.830028,084
21 Dec 20230.83000.84000.83000.84000.8400690
20 Dec 20230.83000.83000.83000.83000.83008,761
19 Dec 20230.82000.83000.82000.83000.83002,429
18 Dec 20230.83000.83000.82000.82000.820071,357
15 Dec 20230.85000.85000.83000.83000.8300119,941
14 Dec 20230.84000.85000.84000.85000.85007,385
13 Dec 20230.85000.85000.84000.84000.84003,336
12 Dec 20230.83000.85000.83000.85000.850024,080
11 Dec 20230.83000.83000.82000.83000.830055,866
08 Dec 20230.82000.84000.82000.84000.840019,477
07 Dec 20230.84000.84000.84000.84000.84003,325
06 Dec 20230.82000.84000.82000.84000.840012,147
05 Dec 20230.83000.83000.83000.83000.83005,260
04 Dec 20230.83000.84000.83000.84000.840023,235
01 Dec 20230.83000.83000.82000.82000.82002,336
30 Nov 20230.81000.83000.81000.83000.830025,534
29 Nov 20230.81000.83000.81000.82000.8200176,941
28 Nov 20230.84000.84000.82000.82000.820073,271
27 Nov 20230.84000.84000.82000.84000.840066,872
24 Nov 20230.85000.85000.82000.82000.820035,246
23 Nov 20230.85000.86000.85000.85000.85001,211
22 Nov 20230.87000.87000.86000.86000.86004,935
21 Nov 20230.83000.87000.83000.87000.870012,939
20 Nov 20230.86000.86000.82000.82000.820013,288
17 Nov 20230.84000.84000.83000.84000.840027,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...