New Zealand Rural Land Company Limited (NZL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 10:25AM NZST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,869 |
| 25 Jul 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 43,965 |
| 24 Jul 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 172,415 |
| 23 Jul 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 1,834 |
| 22 Jul 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,264 |
| 19 Jul 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 19,937 |
| 18 Jul 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 16,742 |
| 17 Jul 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 2,601 |
| 16 Jul 2024 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 80,334 |
| 15 Jul 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 18,806 |
| 12 Jul 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,093 |
| 11 Jul 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 4,064 |
| 10 Jul 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 24,936 |
| 09 Jul 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 6,449 |
| 08 Jul 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 11,970 |
| 05 Jul 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 21,686 |
| 04 Jul 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 4,902 |
| 03 Jul 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 71,235 |
| 02 Jul 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 41,387 |
| 01 Jul 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 27 Jun 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 1,767 |
| 26 Jun 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 28,386 |
| 25 Jun 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 4,703 |
| 24 Jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 21 Jun 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 15,320 |
| 20 Jun 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 49,356 |
| 19 Jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 18 Jun 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 50,809 |
| 17 Jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 7,767 |
| 14 Jun 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 14,810 |
| 13 Jun 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 6,882 |
| 12 Jun 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 11,384 |
| 11 Jun 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 15,115 |
| 10 Jun 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 66,787 |
| 07 Jun 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 34,187 |
| 06 Jun 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 38,862 |
| 05 Jun 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 54,147 |
| 04 Jun 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 6,852 |
| 31 May 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 171,099 |
| 30 May 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 71,850 |
| 29 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 168,359 |
| 28 May 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 9,029 |
| 27 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 332 |
| 24 May 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 46,378 |
| 23 May 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 163,214 |
| 22 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 21 May 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 361,353 |
| 20 May 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 534 |
| 17 May 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 78,129 |
| 16 May 2024 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 38,437 |
| 15 May 2024 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 97,110 |
| 14 May 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 37,683 |
| 13 May 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 93,059 |
| 10 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 4,897 |
| 09 May 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 37,790 |
| 08 May 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 9,441 |
| 07 May 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 8,387 |
| 06 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,041 |
| 03 May 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 73,351 |
| 02 May 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 17,231 |
| 01 May 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 102,764 |
| 30 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 754 |
| 29 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 6,913 |
| 26 Apr 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 6,988 |
| 24 Apr 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 1,421 |
| 23 Apr 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 4,706 |
| 22 Apr 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 34,537 |
| 19 Apr 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 5,873 |
| 18 Apr 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 1,730 |
| 17 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,905 |
| 16 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 15 Apr 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 101,844 |
| 12 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 11 Apr 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 22,703 |
| 10 Apr 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 28,183 |
| 09 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 19,294 |
| 08 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,497 |
| 05 Apr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 14,757 |
| 04 Apr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 15,213 |
| 03 Apr 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 30,218 |
| 02 Apr 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 15,231 |
| 28 Mar 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 19,553 |
| 27 Mar 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 18,635 |
| 26 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 59,153 |
| 25 Mar 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 6,215 |
| 22 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 16,633 |
| 21 Mar 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 26,402 |
| 20 Mar 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 886 |
| 19 Mar 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 66,356 |
| 18 Mar 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 10,367 |
| 15 Mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 22,142 |
| 14 Mar 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 1,472 |
| 13 Mar 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 122,335 |
| 12 Mar 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 17,706 |
| 11 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 582 |
| 08 Mar 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 41,902 |
| 07 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 17,763 |
| 06 Mar 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 4,180 |
| 05 Mar 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 166,103 |
| 04 Mar 2024 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 82,534 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.