PGG Wrightson Limited (PGW.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 14,921 |
| 19 Apr 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 14,921 |
| 18 Apr 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 22,060 |
| 17 Apr 2024 | 1.9300 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 17,566 |
| 16 Apr 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9300 | 1.9300 | 50,793 |
| 15 Apr 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 28,675 |
| 12 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 11 Apr 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 17,278 |
| 10 Apr 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 46,128 |
| 09 Apr 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 14,188 |
| 08 Apr 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 10,000 |
| 05 Apr 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 18,860 |
| 04 Apr 2024 | 2.2400 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 10,730 |
| 03 Apr 2024 | 2.2000 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 11,498 |
| 02 Apr 2024 | 2.1900 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 31,908 |
| 28 Mar 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 22,860 |
| 27 Mar 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 9,284 |
| 26 Mar 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 11,747 |
| 25 Mar 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 51,403 |
| 22 Mar 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1600 | 2.1600 | 49,946 |
| 21 Mar 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 25,358 |
| 20 Mar 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 30,227 |
| 19 Mar 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 17,178 |
| 18 Mar 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 13,300 |
| 15 Mar 2024 | 2.1100 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 75,270 |
| 14 Mar 2024 | 2.0900 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 26,441 |
| 13 Mar 2024 | 2.0600 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 35,089 |
| 12 Mar 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 48,450 |
| 11 Mar 2024 | 2.2400 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 51,771 |
| 08 Mar 2024 | 2.3200 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 64,510 |
| 07 Mar 2024 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 10,211 |
| 06 Mar 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 9,873 |
| 05 Mar 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 28,848 |
| 04 Mar 2024 | 2.3400 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 23,415 |
| 01 Mar 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 29,547 |
| 29 Feb 2024 | 2.5600 | 2.5600 | 2.2800 | 2.2900 | 2.2900 | 85,609 |
| 28 Feb 2024 | 2.8900 | 2.8900 | 2.6300 | 2.6300 | 2.6300 | 44,552 |
| 27 Feb 2024 | 3.1900 | 3.1900 | 2.8000 | 2.9000 | 2.9000 | 96,622 |
| 26 Feb 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2300 | 3.2300 | 5,192 |
| 23 Feb 2024 | 3.1300 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 11,506 |
| 22 Feb 2024 | 3.1200 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 5,887 |
| 21 Feb 2024 | 3.2900 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 5,017 |
| 20 Feb 2024 | 3.0900 | 3.2000 | 3.0900 | 3.2000 | 3.2000 | 2,986 |
| 19 Feb 2024 | 3.2000 | 3.2000 | 3.0900 | 3.0900 | 3.0900 | 4,318 |
| 16 Feb 2024 | 3.0100 | 3.2000 | 3.0100 | 3.2000 | 3.2000 | 13,670 |
| 15 Feb 2024 | 3.1500 | 3.1900 | 3.0100 | 3.0100 | 3.0100 | 11,543 |
| 14 Feb 2024 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | 3.1900 | 18,176 |
| 13 Feb 2024 | 3.2700 | 3.2700 | 3.1900 | 3.2000 | 3.2000 | 17,232 |
| 12 Feb 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 6,261 |
| 09 Feb 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 10,565 |
| 08 Feb 2024 | 3.2000 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 1,006 |
| 07 Feb 2024 | 3.1700 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 16,088 |
| 05 Feb 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 8,269 |
| 02 Feb 2024 | 3.1700 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 9,923 |
| 01 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 16,051 |
| 31 Jan 2024 | 3.1200 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 17,021 |
| 30 Jan 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 6,876 |
| 29 Jan 2024 | 3.1000 | 3.1700 | 3.0900 | 3.0900 | 3.0900 | 11,787 |
| 26 Jan 2024 | 3.1500 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 11,360 |
| 25 Jan 2024 | 3.2600 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 5,921 |
| 24 Jan 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 19,321 |
| 23 Jan 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 5,675 |
| 22 Jan 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 5,612 |
| 19 Jan 2024 | 3.3000 | 3.3700 | 3.3000 | 3.3000 | 3.3000 | 12,965 |
| 18 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 476 |
| 17 Jan 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 6,494 |
| 16 Jan 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 4,118 |
| 15 Jan 2024 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 6,065 |
| 12 Jan 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 1,399 |
| 11 Jan 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 4,032 |
| 10 Jan 2024 | 3.4000 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 4,941 |
| 09 Jan 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 2,301 |
| 08 Jan 2024 | 3.4400 | 3.4400 | 3.3700 | 3.3800 | 3.3800 | 3,144 |
| 05 Jan 2024 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.3700 | 1,757 |
| 04 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 389 |
| 03 Jan 2024 | 3.4000 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 2,175 |
| 29 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 472 |
| 28 Dec 2023 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 83,065 |
| 27 Dec 2023 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 11,773 |
| 22 Dec 2023 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 8,342 |
| 21 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,803 |
| 20 Dec 2023 | 3.3400 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 10,621 |
| 19 Dec 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 35,193 |
| 18 Dec 2023 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 7,618 |
| 15 Dec 2023 | 3.3500 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 9,343 |
| 14 Dec 2023 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 6,965 |
| 13 Dec 2023 | 3.3200 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 13,976 |
| 12 Dec 2023 | 3.4400 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | 6,183 |
| 11 Dec 2023 | 3.3100 | 3.4500 | 3.3100 | 3.4500 | 3.4500 | 5,913 |
| 08 Dec 2023 | 3.3800 | 3.3800 | 3.2900 | 3.2900 | 3.2900 | 11,070 |
| 07 Dec 2023 | 3.3800 | 3.3800 | 3.3700 | 3.3800 | 3.3800 | 14,795 |
| 06 Dec 2023 | 3.3800 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 12,297 |
| 05 Dec 2023 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 8,265 |
| 04 Dec 2023 | 3.4000 | 3.4300 | 3.3700 | 3.4000 | 3.4000 | 15,618 |
| 01 Dec 2023 | 3.4700 | 3.4700 | 3.4600 | 3.4600 | 3.4600 | 3,541 |
| 30 Nov 2023 | 3.4000 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 726 |
| 29 Nov 2023 | 3.3700 | 3.4200 | 3.3700 | 3.3700 | 3.3700 | 11,879 |
| 28 Nov 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 8,284 |
| 27 Nov 2023 | 3.4600 | 3.4600 | 3.3700 | 3.3700 | 3.3700 | 1,048 |
| 24 Nov 2023 | 3.3700 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 1,846 |
| *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.