Smartshares Aus Top 20 (OZY.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:23PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.8000 | 4.8000 | 4.6640 | 4.6990 | 4.6990 | 21,513 |
| 26 Apr 2024 | 4.8000 | 4.8000 | 4.6640 | 4.6990 | 4.6990 | 21,513 |
| 24 Apr 2024 | 4.7230 | 4.7810 | 4.7230 | 4.7510 | 4.7510 | 8,054 |
| 23 Apr 2024 | 4.7480 | 4.7530 | 4.7170 | 4.7530 | 4.7530 | 10,004 |
| 22 Apr 2024 | 4.6360 | 4.7180 | 4.6360 | 4.7100 | 4.7100 | 45,202 |
| 19 Apr 2024 | 4.6400 | 4.6780 | 4.6000 | 4.6150 | 4.6150 | 12,719 |
| 18 Apr 2024 | 4.6520 | 4.7090 | 4.6520 | 4.6830 | 4.6830 | 30,526 |
| 17 Apr 2024 | 4.6390 | 4.6890 | 4.6390 | 4.6700 | 4.6700 | 14,497 |
| 16 Apr 2024 | 4.7380 | 4.7490 | 4.6590 | 4.6590 | 4.6590 | 14,658 |
| 15 Apr 2024 | 4.7930 | 4.7930 | 4.7380 | 4.7870 | 4.7870 | 14,077 |
| 12 Apr 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 11 Apr 2024 | 4.8190 | 4.8250 | 4.7710 | 4.8250 | 4.8250 | 7,758 |
| 10 Apr 2024 | 4.8580 | 4.8580 | 4.8050 | 4.8050 | 4.8050 | 6,014 |
| 09 Apr 2024 | 4.8070 | 4.8070 | 4.8070 | 4.8070 | 4.8070 | - |
| 08 Apr 2024 | 4.8080 | 4.8300 | 4.7750 | 4.8070 | 4.8070 | 23,309 |
| 05 Apr 2024 | 4.7890 | 4.8120 | 4.7580 | 4.7890 | 4.7890 | 86,419 |
| 04 Apr 2024 | 4.8580 | 4.8580 | 4.8110 | 4.8290 | 4.8290 | 24,842 |
| 03 Apr 2024 | 4.8710 | 4.8810 | 4.8280 | 4.8290 | 4.8290 | 8,792 |
| 02 Apr 2024 | 4.8590 | 4.8830 | 4.8260 | 4.8710 | 4.8710 | 76,545 |
| 28 Mar 2024 | 4.8260 | 4.8700 | 4.8090 | 4.8590 | 4.8590 | 51,858 |
| 27 Mar 2024 | 4.7990 | 4.8110 | 4.7490 | 4.7670 | 4.7670 | 7,704 |
| 26 Mar 2024 | 4.7550 | 4.8000 | 4.7550 | 4.7750 | 4.7750 | 12,319 |
| 25 Mar 2024 | 4.7250 | 4.8190 | 4.7240 | 4.7730 | 4.7730 | 83,973 |
| 22 Mar 2024 | 4.7600 | 4.7730 | 4.7130 | 4.7150 | 4.7150 | 14,646 |
| 21 Mar 2024 | 4.7360 | 4.7660 | 4.7020 | 4.7660 | 4.7660 | 33,947 |
| 20 Mar 2024 | 4.7160 | 4.7180 | 4.6690 | 4.6780 | 4.6780 | 30,000 |
| 19 Mar 2024 | 4.6930 | 4.6930 | 4.6510 | 4.6510 | 4.6510 | 59,279 |
| 18 Mar 2024 | 4.6160 | 4.6570 | 4.6160 | 4.6300 | 4.6300 | 13,323 |
| 15 Mar 2024 | 4.6620 | 4.6620 | 4.5930 | 4.6050 | 4.6050 | 26,544 |
| 14 Mar 2024 | 4.7000 | 4.7000 | 4.6460 | 4.6720 | 4.6720 | 42,722 |
| 13 Mar 2024 | 4.6500 | 4.6970 | 4.6430 | 4.6430 | 4.6430 | 43,026 |
| 12 Mar 2024 | 4.6350 | 4.6880 | 4.6350 | 4.6500 | 4.6500 | 23,982 |
| 11 Mar 2024 | 4.7420 | 4.7730 | 4.6720 | 4.6820 | 4.6820 | 24,085 |
| 08 Mar 2024 | 4.7000 | 4.7770 | 4.7000 | 4.7770 | 4.7770 | 9,256 |
| 07 Mar 2024 | 4.6920 | 4.7340 | 4.6890 | 4.6960 | 4.6960 | 16,150 |
| 06 Mar 2024 | 4.6220 | 4.6980 | 4.6220 | 4.6980 | 4.6980 | 34,840 |
| 05 Mar 2024 | 4.6910 | 4.6910 | 4.6450 | 4.6490 | 4.6490 | 9,428 |
| 04 Mar 2024 | 4.6720 | 4.6960 | 4.6500 | 4.6500 | 4.6500 | 16,123 |
| 01 Mar 2024 | 4.6490 | 4.6860 | 4.6250 | 4.6860 | 4.6860 | 56,753 |
| 29 Feb 2024 | 4.6250 | 4.6280 | 4.5790 | 4.6190 | 4.6190 | 12,775 |
| 28 Feb 2024 | 4.6150 | 4.6450 | 4.5800 | 4.6440 | 4.6440 | 10,924 |
| 27 Feb 2024 | 4.6140 | 4.6140 | 4.5660 | 4.5880 | 4.5880 | 36,879 |
| 26 Feb 2024 | 4.6080 | 4.6200 | 4.5650 | 4.6140 | 4.6140 | 53,112 |
| 23 Feb 2024 | 4.5640 | 4.6100 | 4.5530 | 4.5640 | 4.5640 | 14,473 |
| 22 Feb 2024 | 4.5500 | 4.5740 | 4.5350 | 4.5640 | 4.5640 | 14,847 |
| 21 Feb 2024 | 4.5560 | 4.6040 | 4.5520 | 4.5570 | 4.5570 | 14,666 |
| 20 Feb 2024 | 4.5980 | 4.6330 | 4.5960 | 4.5960 | 4.5960 | 12,048 |
| 19 Feb 2024 | 4.5860 | 4.6500 | 4.5860 | 4.6120 | 4.6120 | 104,661 |
| 16 Feb 2024 | 4.6320 | 4.6510 | 4.6100 | 4.6130 | 4.6130 | 16,774 |
| 15 Feb 2024 | 4.5600 | 4.6060 | 4.5600 | 4.5960 | 4.5960 | 96,425 |
| 14 Feb 2024 | 4.5120 | 4.5570 | 4.5120 | 4.5210 | 4.5210 | 6,682 |
| 13 Feb 2024 | 4.6170 | 4.6170 | 4.5820 | 4.5930 | 4.5930 | 28,477 |
| 12 Feb 2024 | 4.6250 | 4.6250 | 4.5720 | 4.5720 | 4.5720 | 39,096 |
| 09 Feb 2024 | 4.6180 | 4.6420 | 4.5940 | 4.5940 | 4.5940 | 13,738 |
| 08 Feb 2024 | 4.6030 | 4.6630 | 4.6030 | 4.6170 | 4.6170 | 10,331 |
| 07 Feb 2024 | 4.6850 | 4.6910 | 4.6400 | 4.6500 | 4.6500 | 31,902 |
| 05 Feb 2024 | 4.7090 | 4.7090 | 4.6400 | 4.6400 | 4.6400 | 51,522 |
| 02 Feb 2024 | 4.6510 | 4.6880 | 4.6410 | 4.6870 | 4.6870 | 6,966 |
| 01 Feb 2024 | 4.6810 | 4.6810 | 4.6400 | 4.6510 | 4.6510 | 76,991 |
| 31 Jan 2024 | 4.6550 | 4.7110 | 4.6290 | 4.7110 | 4.7110 | 27,608 |
| 30 Jan 2024 | 4.6940 | 4.6980 | 4.6500 | 4.6500 | 4.6500 | 8,793 |
| 29 Jan 2024 | 4.6400 | 4.6870 | 4.6400 | 4.6870 | 4.6870 | 12,444 |
| 26 Jan 2024 | 4.6590 | 4.6850 | 4.6350 | 4.6470 | 4.6470 | 21,348 |
| 25 Jan 2024 | 4.6420 | 4.6560 | 4.6420 | 4.6560 | 4.6560 | 10,985 |
| 24 Jan 2024 | 4.6130 | 4.6500 | 4.6100 | 4.6410 | 4.6410 | 16,854 |
| 23 Jan 2024 | 4.6190 | 4.6550 | 4.5860 | 4.6270 | 4.6270 | 36,580 |
| 22 Jan 2024 | 4.5600 | 4.5930 | 4.5490 | 4.5780 | 4.5780 | 320,482 |
| 19 Jan 2024 | 4.5300 | 4.5630 | 4.5160 | 4.5220 | 4.5220 | 9,887 |
| 18 Jan 2024 | 4.4900 | 4.4900 | 4.4640 | 4.4900 | 4.4900 | 14,538 |
| 17 Jan 2024 | 4.5130 | 4.5420 | 4.5030 | 4.5090 | 4.5090 | 22,871 |
| 16 Jan 2024 | 4.5950 | 4.5950 | 4.5080 | 4.5080 | 4.5080 | 21,162 |
| 15 Jan 2024 | 4.5890 | 4.5890 | 4.5460 | 4.5750 | 4.5750 | 4,802 |
| 12 Jan 2024 | 4.5380 | 4.5950 | 4.5380 | 4.5540 | 4.5540 | 12,041 |
| 11 Jan 2024 | 4.5530 | 4.6070 | 4.5530 | 4.6000 | 4.6000 | 5,934 |
| 10 Jan 2024 | 4.6120 | 4.6120 | 4.5570 | 4.5860 | 4.5860 | 10,667 |
| 09 Jan 2024 | 4.5910 | 4.6370 | 4.5910 | 4.6280 | 4.6280 | 23,086 |
| 08 Jan 2024 | 4.6000 | 4.6160 | 4.5540 | 4.5540 | 4.5540 | 14,027 |
| 05 Jan 2024 | 4.6480 | 4.6480 | 4.5980 | 4.6180 | 4.6180 | 6,179 |
| 04 Jan 2024 | 4.6510 | 4.6510 | 4.5840 | 4.5840 | 4.5840 | 19,769 |
| 03 Jan 2024 | 4.7080 | 4.7080 | 4.6310 | 4.6400 | 4.6400 | 53,906 |
| 29 Dec 2023 | 4.6700 | 4.6860 | 4.6410 | 4.6410 | 4.6410 | 8,214 |
| 28 Dec 2023 | 4.6840 | 4.6900 | 4.6570 | 4.6900 | 4.6900 | 20,178 |
| 27 Dec 2023 | 4.6430 | 4.6600 | 4.5840 | 4.6600 | 4.6600 | 17,574 |
| 22 Dec 2023 | 4.6590 | 4.6590 | 4.5950 | 4.6010 | 4.6010 | 32,899 |
| 21 Dec 2023 | 4.5480 | 4.6200 | 4.5480 | 4.5930 | 4.5930 | 23,661 |
| 20 Dec 2023 | 4.5950 | 4.6330 | 4.5950 | 4.6000 | 4.6000 | 8,903 |
| 19 Dec 2023 | 4.5830 | 4.6120 | 4.5470 | 4.6120 | 4.6120 | 20,386 |
| 18 Dec 2023 | 4.5680 | 4.5680 | 4.5230 | 4.5310 | 4.5310 | 23,307 |
| 15 Dec 2023 | 4.5230 | 4.5910 | 4.5230 | 4.5800 | 4.5800 | 22,744 |
| 14 Dec 2023 | 4.4540 | 4.5170 | 4.4540 | 4.5170 | 4.5170 | 304,661 |
| 13 Dec 2023 | 4.4000 | 4.4520 | 4.3730 | 4.4510 | 4.4510 | 19,643 |
| 12 Dec 2023 | 4.4320 | 4.4320 | 4.3730 | 4.3990 | 4.3990 | 18,315 |
| 11 Dec 2023 | 4.4000 | 4.4130 | 4.3730 | 4.3730 | 4.3730 | 14,730 |
| 08 Dec 2023 | 4.3750 | 4.3930 | 4.3230 | 4.3930 | 4.3930 | 38,923 |
| 07 Dec 2023 | 4.3630 | 4.3630 | 4.3080 | 4.3230 | 4.3230 | 12,395 |
| 06 Dec 2023 | 4.3450 | 4.3450 | 4.2850 | 4.3320 | 4.3320 | 10,732 |
| 05 Dec 2023 | 4.2900 | 4.3430 | 4.2880 | 4.3000 | 4.3000 | 4,209 |
| 04 Dec 2023 | 4.3160 | 4.3810 | 4.3160 | 4.3550 | 4.3550 | 5,541 |
| 01 Dec 2023 | 4.3280 | 4.3280 | 4.2730 | 4.3060 | 4.3060 | 115,552 |
| 30 Nov 2023 | 4.3200 | 4.3200 | 4.2670 | 4.2750 | 4.2750 | 35,929 |
| *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.