New Zealand markets closed

(QTEC)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024194.53195.96194.00195.79195.7945,500
24 Jun 2024195.44196.46193.73193.84193.8470,500
21 Jun 2024196.78197.17194.88196.76196.7675,700
20 Jun 2024199.43199.84195.99196.61196.61157,900
18 Jun 2024198.55199.83198.55199.42199.4254,300
17 Jun 2024196.30199.00195.40198.64198.6466,600
14 Jun 2024195.12196.27195.00196.15196.1533,700
13 Jun 2024196.63197.12194.80195.65195.6575,800
12 Jun 2024194.78196.58194.78196.13196.1366,300
11 Jun 2024191.00192.52190.00192.52192.5239,100
10 Jun 2024188.18191.75188.18191.54191.5485,800
07 Jun 2024189.08190.21188.67189.32189.3229,200
06 Jun 2024189.74190.19189.05189.34189.3470,200
05 Jun 2024186.88189.96186.73189.96189.96101,000
04 Jun 2024185.02185.16183.59184.48184.4880,000
03 Jun 2024187.13187.32182.87185.28185.28102,300
31 May 2024186.73186.76181.12185.48185.48113,100
30 May 2024189.62189.62186.35186.78186.78117,100
29 May 2024189.77191.29189.77190.55190.5550,900
28 May 2024193.70193.96191.57192.71192.71113,100
24 May 2024192.49194.32192.03193.18193.18107,400
23 May 2024195.72195.72191.29192.15192.15109,600
22 May 2024193.51193.99192.08193.62193.6269,800
21 May 2024191.42192.53191.09192.40192.4061,800
20 May 2024190.88193.32190.88193.29193.2944,200
17 May 2024191.78191.78189.75190.75190.7546,200
16 May 2024191.51192.26190.99190.99190.9980,200
15 May 2024188.76191.46188.26191.40191.4083,700
14 May 2024185.20187.09185.20187.03187.0350,600
13 May 2024185.61186.05185.27185.67185.6742,700
10 May 2024185.00186.06184.20184.74184.7460,000
09 May 2024184.10184.56183.18183.82183.8265,300
08 May 2024183.02184.29182.94184.12184.1257,900
07 May 2024184.75185.83184.36184.39184.3976,800
06 May 2024183.77185.08183.06185.08185.08104,800
03 May 2024182.91183.53181.84182.75182.75111,600
02 May 2024179.74180.53176.55180.14180.14139,600
01 May 2024178.99182.00177.02177.34177.34106,700
30 Apr 2024182.85184.11180.06180.06180.0654,000
29 Apr 2024184.30184.58182.85183.81183.8167,200
26 Apr 2024182.03184.63181.49183.99183.99119,100
25 Apr 2024178.71181.79178.32181.18181.1864,300
24 Apr 2024182.14183.10179.97181.14181.1493,100
23 Apr 2024177.32180.58177.00179.90179.90103,100
22 Apr 2024175.22177.16173.44176.36176.3694,000
19 Apr 2024177.23177.87173.20173.94173.94148,300
18 Apr 2024179.74180.26177.69177.92177.92100,100
17 Apr 2024183.52183.68179.69179.73179.7382,300
16 Apr 2024182.42184.27182.08183.27183.27152,500
15 Apr 2024187.94187.97181.96182.67182.67193,800
12 Apr 2024187.96188.15185.64186.02186.02184,900
11 Apr 2024188.93191.02187.36190.75190.7575,200
10 Apr 2024187.45188.74186.65187.47187.47112,100
09 Apr 2024190.26190.69188.30190.46190.4687,400
08 Apr 2024189.22189.63187.73188.85188.8560,900
05 Apr 2024187.02189.47186.59188.68188.6875,000
04 Apr 2024192.20192.65186.23186.23186.23116,600
03 Apr 2024188.25191.03188.25189.94189.9468,800
02 Apr 2024188.61189.64187.85189.41189.4175,300
01 Apr 2024190.98193.05190.86191.42191.42124,000
28 Mar 2024190.86191.59190.40190.68190.6858,900
27 Mar 2024191.42191.50189.01191.00191.00163,100
26 Mar 2024191.26191.59189.96190.06190.0675,800
25 Mar 2024189.89191.17189.03190.23190.2365,100
22 Mar 2024191.46192.07190.05191.26191.2639,300
21 Mar 2024193.24194.04191.79191.80191.8080,900
21 Mar 20240.008 Dividend
20 Mar 2024188.45190.26186.80190.00189.9967,700
19 Mar 2024185.83187.48184.30187.16187.15139,000
18 Mar 2024187.95188.71187.02187.16187.1553,500
15 Mar 2024186.82187.20185.71185.75185.7453,700
14 Mar 2024190.74190.79187.25188.85188.84100,100
13 Mar 2024191.85192.03189.76190.36190.3590,300
12 Mar 2024190.98192.85189.28192.75192.74353,900
11 Mar 2024189.22190.17187.81189.83189.82460,300
08 Mar 2024195.48196.30190.56190.72190.71190,000
07 Mar 2024193.23196.26192.72195.66195.65102,800
06 Mar 2024192.99193.33190.69191.86191.85165,800
05 Mar 2024192.14192.14187.81189.20189.19121,900
04 Mar 2024194.95195.38193.79194.24194.23107,500
01 Mar 2024191.59194.78190.98194.20194.1995,000
29 Feb 2024189.36190.92188.38190.61190.60107,400
28 Feb 2024188.06188.52187.29187.94187.9357,500
27 Feb 2024189.75190.68188.86189.50189.4971,400
26 Feb 2024188.71190.12188.32189.16189.1588,300
23 Feb 2024189.74190.14187.39187.98187.97111,900
22 Feb 2024187.95189.22187.11188.66188.65117,200
21 Feb 2024181.00182.01179.86182.01182.00167,800
20 Feb 2024185.85186.48182.95185.37185.3679,600
16 Feb 2024189.80189.80186.75187.22187.21108,000
15 Feb 2024190.02190.35188.26189.37189.3683,800
14 Feb 2024188.15189.49187.44189.49189.48187,200
13 Feb 2024184.45187.74183.37185.88185.87119,000
12 Feb 2024190.93192.18189.59189.91189.9085,100
09 Feb 2024189.23191.61188.56190.93190.92159,200
08 Feb 2024185.93188.49185.92187.80187.79110,800
07 Feb 2024184.38186.19183.43185.74185.73130,800
06 Feb 2024184.37184.37180.61182.42182.41100,800
05 Feb 2024183.43183.98181.41183.39183.38178,700
02 Feb 2024181.07183.75180.62183.36183.35128,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...