New Zealand markets closed

New Zealand Oil & Gas Limited (NZO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.43500.0000 (0.00%)
At close: 04:22PM NZDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.43500.44000.43000.43500.435027,730
27 Mar 20240.43500.44000.43000.43500.435027,730
26 Mar 20240.40500.43500.40500.43500.435071,347
25 Mar 20240.41500.42000.40000.40500.405013,530
25 Mar 20240.0326 Dividend
24 Mar 20240.44000.44000.41500.44000.4074128,523
21 Mar 20240.42000.44000.42000.44000.407443,768
20 Mar 20240.43000.43000.42000.42000.38898,886
19 Mar 20240.42000.43000.42000.43000.398120,044
18 Mar 20240.42000.42000.42000.42000.388918,444
17 Mar 20240.42500.42500.42000.42000.388944,038
14 Mar 20240.42000.42000.42000.42000.38894,039
13 Mar 20240.42500.43000.42000.42000.388911,801
12 Mar 20240.43000.43000.43000.43000.3981750
11 Mar 20240.43000.43000.43000.43000.39811,086
10 Mar 20240.42500.43000.42500.43000.398150,129
07 Mar 20240.42000.43000.42000.43000.398147,379
06 Mar 20240.42000.42000.42000.42000.388970,806
05 Mar 20240.44000.44000.42000.42000.38896,080
04 Mar 20240.45000.45000.44000.44000.407421,687
03 Mar 20240.42000.44000.42000.44000.4074110,371
29 Feb 20240.43000.43500.42000.42000.388937,407
28 Feb 20240.37500.42000.36500.42000.3889151,698
27 Feb 20240.36500.37500.36500.36500.33805,476
26 Feb 20240.37000.37000.36000.36500.338038,138
25 Feb 20240.38000.38000.37000.37000.34268,430
22 Feb 20240.38000.38000.37000.37000.34268,804
21 Feb 20240.38000.38000.38000.38000.35188,752
20 Feb 20240.37500.38500.37500.38000.35183,354
19 Feb 20240.37500.37500.37500.37500.3472177
18 Feb 20240.37500.37500.37000.37000.34263,274
15 Feb 20240.37500.37500.37500.37500.3472285
14 Feb 20240.37500.37500.37500.37500.3472138
13 Feb 20240.38500.38500.37000.37000.3426195,963
12 Feb 20240.38500.38500.38500.38500.3565645
11 Feb 20240.38500.38500.38500.38500.35652,063
08 Feb 20240.38000.38500.38000.38500.35651,643
07 Feb 20240.37500.37500.37500.37500.347252,000
06 Feb 20240.38000.38500.38000.38000.351858,475
04 Feb 20240.39500.39500.38000.38000.351861,951
01 Feb 20240.39500.39500.39000.39000.36115,878
31 Jan 20240.39500.39500.39500.39500.36579,047
30 Jan 20240.39500.39500.39000.39500.36571,838
29 Jan 20240.39500.39500.39500.39500.3657780
28 Jan 20240.38000.38000.38000.38000.35181,554
25 Jan 20240.39500.39500.39500.39500.365723,115
24 Jan 20240.38000.39500.38000.39500.36573,313
23 Jan 20240.39500.39500.38500.38500.35655,591
22 Jan 20240.39500.39500.39500.39500.3657338
21 Jan 20240.39500.39500.39500.39500.36576,666
18 Jan 20240.38500.39500.38500.39500.3657862
17 Jan 20240.37500.37500.37500.37500.3472-
16 Jan 20240.37500.37500.37500.37500.3472905
15 Jan 20240.39000.40000.37000.37000.342616,933
14 Jan 20240.37000.39000.37000.39000.361146,281
11 Jan 20240.37000.38000.37000.38000.35188,485
10 Jan 20240.37500.37500.36500.37500.347236,416
09 Jan 20240.36500.36500.36500.36500.3380869
08 Jan 20240.36500.36500.36500.36500.338010,450
07 Jan 20240.37500.37500.36500.36500.33802,925
04 Jan 20240.37000.37000.36500.36500.338013,138
03 Jan 20240.36500.37000.36500.36500.3380972
02 Jan 20240.37500.37500.36500.37500.34724,412
28 Dec 20230.37000.37000.36500.36500.33803,411
27 Dec 20230.37000.37000.36500.36500.3380616
26 Dec 20230.37500.37500.36500.36500.338018,622
21 Dec 20230.37000.37000.36500.36500.33807,490
20 Dec 20230.37000.37000.37000.37000.342650,332
19 Dec 20230.37000.37000.36000.36000.3333834
18 Dec 20230.37000.37000.37000.37000.34266,391
17 Dec 20230.36000.36500.36000.36500.33802,340
14 Dec 20230.36000.36000.34500.34500.319432,689
13 Dec 20230.36000.36000.36000.36000.3333622
12 Dec 20230.36500.36500.35000.35000.324113,710
11 Dec 20230.36000.36500.36000.36500.33809,344
10 Dec 20230.35500.35500.35500.35500.32872,277
07 Dec 20230.34000.34000.33500.34000.314836,451
06 Dec 20230.35000.35000.35000.35000.3241-
05 Dec 20230.37000.37000.35000.35000.324146,255
04 Dec 20230.38000.38000.36500.37000.342645,226
03 Dec 20230.37000.37000.37000.37000.34265,884
30 Nov 20230.37500.37500.37000.37000.34268,618
29 Nov 20230.39000.39000.36500.36500.338067,144
28 Nov 20230.39000.39000.39000.39000.361132,057
27 Nov 20230.39000.39000.39000.39000.361112,092
26 Nov 20230.38000.39000.38000.39000.361149,613
23 Nov 20230.37000.37500.37000.37500.347267,803
22 Nov 20230.38000.38000.37000.37000.342665,415
21 Nov 20230.38000.38000.37000.37000.34268,736
20 Nov 20230.37000.37000.37000.37000.3426-
19 Nov 20230.37000.37000.37000.37000.34265,540
16 Nov 20230.38000.38000.38000.38000.3518594
15 Nov 20230.38000.38500.38000.38500.35651,992
14 Nov 20230.38000.38000.37000.37000.3426638
13 Nov 20230.37000.37000.37000.37000.3426-
12 Nov 20230.36500.37500.36500.37000.34262,154
09 Nov 20230.36500.36500.36500.36500.33801,067
08 Nov 20230.37500.37500.37500.37500.34723,503
07 Nov 20230.38500.38500.37500.37500.347211,518
06 Nov 20230.37500.37500.37500.37500.3472-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...