Sanford Limited (SAN.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 17,451 |
| 24 Apr 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 17,451 |
| 23 Apr 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | 4.0000 | 8,244 |
| 22 Apr 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 18,360 |
| 19 Apr 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 9,364 |
| 18 Apr 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0200 | 4.0200 | 325,503 |
| 17 Apr 2024 | 4.0200 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 5,426 |
| 16 Apr 2024 | 4.1300 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 7,947 |
| 15 Apr 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 18,874 |
| 12 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 11 Apr 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0600 | 4.0600 | 5,852 |
| 10 Apr 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 18,321 |
| 09 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 08 Apr 2024 | 4.0200 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 43,067 |
| 05 Apr 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0800 | 4.0800 | 11,871 |
| 04 Apr 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 25,390 |
| 03 Apr 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 5,782 |
| 02 Apr 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 16,345 |
| 28 Mar 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 19,199 |
| 27 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 52,287 |
| 26 Mar 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 33,750 |
| 25 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 12,068 |
| 22 Mar 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 5,545 |
| 21 Mar 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 16,972 |
| 20 Mar 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 8,550 |
| 19 Mar 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 12,572 |
| 18 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 570 |
| 15 Mar 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8200 | 3.8200 | 58,744 |
| 14 Mar 2024 | 3.7900 | 3.8400 | 3.7800 | 3.8100 | 3.8100 | 18,035 |
| 13 Mar 2024 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 10,207 |
| 12 Mar 2024 | 3.7800 | 3.8400 | 3.7800 | 3.7900 | 3.7900 | 35,078 |
| 11 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 9,228 |
| 08 Mar 2024 | 3.8200 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 11,283 |
| 07 Mar 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8200 | 3.8200 | 245,485 |
| 06 Mar 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 314,951 |
| 05 Mar 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8200 | 3.8200 | 302,648 |
| 04 Mar 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 24,840 |
| 01 Mar 2024 | 3.8600 | 3.8700 | 3.8600 | 3.8700 | 3.8700 | 4,246 |
| 29 Feb 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 58,762 |
| 28 Feb 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 5,734 |
| 27 Feb 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 12,662 |
| 26 Feb 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 4,955 |
| 23 Feb 2024 | 3.8100 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 22,368 |
| 22 Feb 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.8100 | 8,216 |
| 21 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 1,455 |
| 20 Feb 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 6,582 |
| 19 Feb 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 2,080 |
| 16 Feb 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 7,806 |
| 15 Feb 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | 6,969 |
| 14 Feb 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 18,904 |
| 13 Feb 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 9,903 |
| 12 Feb 2024 | 4.0100 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 13,470 |
| 09 Feb 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 129,460 |
| 08 Feb 2024 | 3.9700 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 80,577 |
| 07 Feb 2024 | 3.8000 | 3.9500 | 3.7600 | 3.9000 | 3.9000 | 14,236 |
| 05 Feb 2024 | 3.9100 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 7,962 |
| 02 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 9,950 |
| 01 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 340 |
| 31 Jan 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 17,729 |
| 30 Jan 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 106,442 |
| 29 Jan 2024 | 4.0300 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 2,793 |
| 26 Jan 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | 4,289 |
| 25 Jan 2024 | 4.0200 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 6,670 |
| 24 Jan 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 8,918 |
| 23 Jan 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 730 |
| 22 Jan 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 6,738 |
| 19 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 6,417 |
| 18 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 5,607 |
| 17 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 26,094 |
| 16 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 39,313 |
| 15 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 12 Jan 2024 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 4,981 |
| 11 Jan 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 3,016 |
| 10 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 808 |
| 09 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 181 |
| 08 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 252 |
| 05 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 275 |
| 04 Jan 2024 | 3.9900 | 4.1000 | 3.9900 | 4.1000 | 4.1000 | 6,679 |
| 03 Jan 2024 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 2,157 |
| 29 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,522 |
| 28 Dec 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 13,127 |
| 27 Dec 2023 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 9,690 |
| 22 Dec 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9600 | 3.9600 | 18,494 |
| 21 Dec 2023 | 3.9300 | 3.9400 | 3.8200 | 3.9400 | 3.9400 | 26,615 |
| 20 Dec 2023 | 3.8800 | 3.9300 | 3.8800 | 3.9300 | 3.9300 | 6,501 |
| 19 Dec 2023 | 3.9000 | 3.9000 | 3.8500 | 3.8700 | 3.8700 | 20,140 |
| 18 Dec 2023 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 22,616 |
| 15 Dec 2023 | 3.8500 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 112,486 |
| 14 Dec 2023 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 92,643 |
| 13 Dec 2023 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | 3.8400 | 68,020 |
| 12 Dec 2023 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 4,900 |
| 11 Dec 2023 | 3.8900 | 3.8900 | 3.8700 | 3.8900 | 3.8900 | 8,496 |
| 08 Dec 2023 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 179,792 |
| 07 Dec 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 23,043 |
| 06 Dec 2023 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 14,974 |
| 05 Dec 2023 | 3.7500 | 3.8500 | 3.7500 | 3.8200 | 3.8200 | 9,990 |
| 04 Dec 2023 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 15,570 |
| 01 Dec 2023 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 57,606 |
| 30 Nov 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 29,945 |
| 29 Nov 2023 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 24,998 |
| *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.