New Zealand markets close in 2 hours 28 minutes

Pushpay Holdings Limited (PPH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.95000.0000 (0.00%)
As of 2:12PM NZST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20211.97001.97001.94001.95001.9500444,230
15 Apr 20211.95001.96001.93001.95001.9500796,402
14 Apr 20211.90002.00001.89001.98001.98001,555,758
13 Apr 20211.96001.96001.90001.93001.93003,085,439
12 Apr 20212.00002.00001.95001.97001.97002,578,032
09 Apr 20212.09002.09002.02002.02002.0200698,361
08 Apr 20212.08002.09002.05002.08002.0800760,519
07 Apr 20212.01002.10002.01002.08002.08004,055,016
06 Apr 20212.02002.05002.00002.01002.01001,276,264
01 Apr 20212.08002.08002.02002.05002.0500810,132
31 Mar 20212.02002.08001.96002.08002.08001,712,176
30 Mar 20211.99002.00001.97002.00002.00007,607,414
29 Mar 20211.95001.99001.95001.98001.98002,668,524
26 Mar 20211.98001.98001.96001.96001.96003,624,079
25 Mar 20211.95001.99001.91001.98001.98001,811,624
24 Mar 20211.99002.01001.94001.95001.95002,117,170
23 Mar 20211.82001.96001.82001.95001.9500179,606,141
22 Mar 20211.80001.83001.77001.77001.7700675,684
19 Mar 20211.82001.87001.81001.81001.81003,062,948
18 Mar 20211.89001.90001.86001.86001.86001,935,956
17 Mar 20211.85001.90001.83001.89001.89001,052,811
16 Mar 20211.82001.87001.80001.86001.86001,165,384
15 Mar 20211.83001.83001.80001.82001.82002,278,560
12 Mar 20211.82001.84001.80001.83001.83001,211,807
11 Mar 20211.82001.85001.80001.83001.83001,152,100
10 Mar 20211.79001.85001.79001.82001.8200860,834
09 Mar 20211.79001.81001.76001.79001.79001,654,166
08 Mar 20211.81001.81001.75001.79001.7900551,338
05 Mar 20211.76001.79001.74001.79001.79001,584,985
04 Mar 20211.75001.79001.74001.78001.78003,321,668
03 Mar 20211.78001.80001.75001.79001.7900953,829
02 Mar 20211.76001.81001.75001.79001.79001,595,352
01 Mar 20211.69001.77001.69001.77001.77001,649,535
26 Feb 20211.66001.71001.64001.71001.710027,887,188
25 Feb 20211.68001.70001.64001.68001.6800576,265
24 Feb 20211.74001.74001.67001.68001.68002,055,767
23 Feb 20211.73001.74001.70001.74001.74002,880,955
22 Feb 20211.73001.76001.72001.74001.74001,505,326
19 Feb 20211.70001.78001.69001.73001.73002,874,447
18 Feb 20211.70001.74001.69001.71001.71003,262,128
17 Feb 20211.72001.72001.68001.70001.70001,845,944
16 Feb 20211.73001.74001.69001.72001.72003,287,685
15 Feb 20211.71001.75001.69001.73001.73002,075,667
12 Feb 20211.74001.77001.72001.73001.7300471,908
11 Feb 20211.75001.76001.71001.75001.75003,742,610
10 Feb 20211.78001.78001.73001.74001.74005,422,344
09 Feb 20211.78001.80001.72001.72001.72006,294,218
05 Feb 20211.76001.77001.75001.77001.77001,204,118
04 Feb 20211.72001.77001.72001.75001.75002,255,114
03 Feb 20211.78001.79001.72001.73001.73001,379,740
02 Feb 20211.72001.76001.72001.74001.74002,920,315
01 Feb 20211.67001.74001.65001.72001.72001,692,414
29 Jan 20211.65001.66001.63001.65001.65001,984,546
28 Jan 20211.68001.68001.58001.58001.5800810,058
27 Jan 20211.68001.68001.63001.68001.68002,047,177
26 Jan 20211.62001.68001.60001.67001.67001,138,788
25 Jan 20211.61001.63001.55001.63001.63003,035,870
22 Jan 20211.62001.65001.60001.61001.61005,552,063
21 Jan 20211.52001.61001.52001.60001.600021,856,076
20 Jan 20211.58001.58001.52001.52001.52001,041,620
19 Jan 20211.58001.59001.52001.55001.5500785,607
18 Jan 20211.58001.60001.56001.58001.5800501,315
15 Jan 20211.60001.62001.58001.58001.58001,453,903
14 Jan 20211.59001.61001.57001.60001.60003,844,128
13 Jan 20211.65001.66001.57001.58001.58005,346,783
12 Jan 20211.70001.73001.62001.64001.64005,145,403
11 Jan 20211.63001.69001.60001.60001.60001,753,743
08 Jan 20211.75001.76001.65001.67001.67003,312,259
07 Jan 20211.84001.85001.74001.74001.74001,123,958
06 Jan 20211.87001.88001.81001.82001.820017,698,507
05 Jan 20211.79001.90001.79001.85001.8500701,038
31 Dec 20201.83001.84001.79001.81001.8100733,044
30 Dec 20201.83001.85001.80001.82001.8200480,984
29 Dec 20201.83001.84001.80001.84001.8400998,492
24 Dec 20201.83001.83001.79001.80001.80001,044,349
23 Dec 20201.81001.88001.81001.81001.81001,320,113
22 Dec 20201.86001.89001.80001.84001.84001,923,438
21 Dec 20201.89001.91001.86001.87001.87004,055,323
18 Dec 20201.88001.90001.86001.88001.88003,596,842
17 Dec 20201.83001.90001.82001.88001.88003,387,065
16 Dec 20201.83001.85001.72001.84001.840061,487,794
15 Dec 20201.89001.89001.89001.89001.8900-
14 Dec 20201.88001.91001.86001.89001.8900929,768
11 Dec 20201.88001.95001.85001.91001.91005,049,799
10 Dec 20201.98002.01001.92001.95001.95002,382,303
09 Dec 20201.90002.02001.90001.98001.98003,515,073
08 Dec 20201.84001.95001.84001.90001.90002,110,871
07 Dec 20201.84001.86001.82001.84001.8400597,339
04 Dec 20201.82001.87001.79001.79001.79001,163,355
03 Dec 20201.89001.91001.82001.83001.8300799,398
02 Dec 20201.89001.92001.87001.89001.89002,049,557
01 Dec 20201.79001.92001.77001.88001.88002,641,220
30 Nov 20201.74001.74001.74001.74001.7400-
27 Nov 20201.77001.79001.70001.74001.7400917,056
26 Nov 20201.83001.87001.69001.71001.7100389,995
26 Nov 20204:1 Stock split
25 Nov 20201.80001.85001.80001.83001.8300354,951
25 Nov 20204:1 Stock split
24 Nov 20201.80001.81251.77751.78751.78755,858,640
23 Nov 20201.79501.81001.79251.79751.79751,341,096
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...