New Zealand markets closed

New Zealand Rural Land Company Limited (NZL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.9000-0.0300 (-3.23%)
At close: 02:00PM NZDT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.94000.94000.90000.90000.900035,087
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
16 Nov 20230.84000.84000.83000.84000.84009,724
15 Nov 20230.83000.84000.83000.83000.830017,484
14 Nov 20230.83000.84000.83000.83000.830028,640
13 Nov 20230.82000.85000.82000.85000.8500833
10 Nov 20230.84000.84000.84000.84000.8400598
09 Nov 20230.84000.84000.82000.84000.840059,448
08 Nov 20230.83000.83000.83000.83000.830047,651
07 Nov 20230.82000.82000.81000.81000.810053,981
06 Nov 20230.84000.84000.83000.83000.83006,584
03 Nov 20230.84000.84000.83000.83000.830033,420
02 Nov 20230.83000.84000.83000.84000.84001,085
01 Nov 20230.83000.84000.83000.84000.8400106,397
31 Oct 20230.82000.83000.82000.83000.8300163,963
30 Oct 20230.82000.82000.82000.82000.8200106,592
27 Oct 20230.83000.83000.82000.82000.820012,042
26 Oct 20230.84000.84000.83000.83000.8300123,871
25 Oct 20230.82000.85000.81000.84000.840036,735
24 Oct 20230.82000.84000.81000.84000.840018,834
20 Oct 20230.83000.83000.81000.81000.810022,027
19 Oct 20230.83000.83000.82000.83000.830012,410
18 Oct 20230.82000.84000.82000.83000.830076,057
17 Oct 20230.82000.83000.82000.83000.830076,701
16 Oct 20230.84000.84000.80000.80000.8000103,744
13 Oct 20230.84000.84000.83000.83000.830032,220
12 Oct 20230.85000.85000.84000.84000.840032,283
11 Oct 20230.85000.85000.81000.84000.840059,609
10 Oct 20230.84000.85000.84000.85000.850096,417
09 Oct 20230.82000.84000.80000.84000.840045,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...