New Zealand markets open in 8 hours 59 minutes

Sanford Limited (SAN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.0000-0.0500 (-0.99%)
At close: 04:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20225.00005.00005.00005.00005.000027,775
18 Jan 20225.05005.06005.05005.05005.0500103,034
17 Jan 20225.05005.06005.02005.05005.0500118,454
14 Jan 20224.96005.07004.95005.07005.070018,186
13 Jan 20224.97005.02004.96005.02005.020024,051
12 Jan 20224.99004.99004.95004.99004.99008,432
11 Jan 20224.95004.99004.93004.99004.990017,343
10 Jan 20224.86004.99004.86004.99004.990010,118
07 Jan 20224.92004.92004.86004.86004.86005,665
06 Jan 20224.93004.96004.93004.96004.96001,028
05 Jan 20224.85004.93004.85004.93004.93008,193
31 Dec 20214.83004.86004.83004.85004.850039,742
30 Dec 20214.80004.83004.80004.83004.83008,937
29 Dec 20214.85004.85004.78004.78004.780015,220
24 Dec 20214.81004.84004.80004.84004.840029,365
23 Dec 20214.76004.80004.76004.78004.780033,004
22 Dec 20214.78004.80004.76004.79004.790032,219
21 Dec 20214.85004.85004.78004.78004.780025,926
20 Dec 20214.77004.94004.75004.88004.880046,434
17 Dec 20214.90004.90004.76004.77004.770080,643
16 Dec 20215.05005.05004.87004.87004.870030,122
15 Dec 20215.08005.08005.01005.04005.040024,202
14 Dec 20215.22005.22005.06005.08005.080029,989
13 Dec 20214.94005.30004.94005.30005.300051,397
10 Dec 20214.89004.95004.87004.95004.950042,995
09 Dec 20214.95004.95004.88004.89004.890017,423
08 Dec 20214.95004.95004.90004.95004.950031,735
07 Dec 20215.00005.00004.94004.95004.950015,064
06 Dec 20214.95005.00004.90005.00005.000036,205
03 Dec 20214.97004.97004.88004.95004.95004,600
02 Dec 20214.97004.99004.90004.92004.920086,739
01 Dec 20214.97004.98004.90004.98004.980022,151
30 Nov 20214.95004.98004.95004.98004.98003,755
29 Nov 20214.90004.90004.88004.88004.880014,189
26 Nov 20214.89004.98004.89004.93004.930035,542
25 Nov 20214.89004.89004.88004.89004.890021,592
24 Nov 20214.87004.90004.87004.90004.900012,750
23 Nov 20214.87004.90004.86004.90004.90005,903
22 Nov 20214.87004.90004.86004.90004.900079,815
19 Nov 20214.89004.90004.83004.88004.880054,770
18 Nov 20214.80004.89004.80004.89004.890053,456
17 Nov 20214.90004.90004.80004.80004.80006,130
16 Nov 20214.94004.94004.86004.86004.860067,018
15 Nov 20214.88004.94004.85004.94004.940028,490
12 Nov 20214.85004.90004.80004.90004.900012,160
11 Nov 20214.93004.93004.86004.86004.860017,493
10 Nov 20214.91004.95004.90004.93004.93007,085
09 Nov 20214.90004.98004.90004.92004.92004,155
08 Nov 20214.92004.99004.92004.99004.99004,709
05 Nov 20215.02005.02004.86004.93004.930034,625
04 Nov 20215.03005.07005.02005.02005.020016,046
03 Nov 20215.06005.06005.04005.04005.040022,049
02 Nov 20215.08005.10005.03005.09005.090023,778
01 Nov 20215.05005.11005.03005.11005.11009,593
29 Oct 20215.03005.05005.03005.05005.050093,247
28 Oct 20215.00005.02005.00005.00005.000066,897
27 Oct 20215.06005.06005.03005.03005.0300207,161
26 Oct 20215.05005.08005.03005.03005.030011,661
22 Oct 20215.02005.05005.02005.05005.050034,464
21 Oct 20215.05005.06005.00005.05005.050013,119
20 Oct 20215.10005.10005.00005.06005.06005,915
19 Oct 20215.05005.09005.00005.00005.000042,528
18 Oct 20215.05005.09005.01005.09005.090017,593
15 Oct 20215.00005.05005.00005.05005.0500118,898
14 Oct 20215.00005.04004.95005.04005.040038,893
13 Oct 20214.91005.00004.90004.95004.950037,758
12 Oct 20215.05005.06004.85004.90004.900022,600
11 Oct 20215.10005.10005.05005.09005.09007,560
08 Oct 20215.05005.11005.05005.10005.1000130,327
07 Oct 20215.05005.06005.05005.05005.050022,093
06 Oct 20215.10005.11005.05005.08005.080046,938
05 Oct 20215.11005.11005.07005.10005.10009,946
04 Oct 20215.09005.11005.07005.11005.110016,231
01 Oct 20215.10005.15005.07005.07005.0700212,530
30 Sep 20215.25005.25005.10005.10005.100017,591
29 Sep 20215.15005.25005.10005.25005.250016,571
28 Sep 20215.22005.22005.16005.18005.1800125,349
27 Sep 20215.29005.29005.15005.15005.150014,647
24 Sep 20215.23005.30005.15005.30005.300065,897
23 Sep 20215.15005.22005.15005.15005.150013,791
22 Sep 20215.20005.22005.12005.22005.220024,839
21 Sep 20215.15005.22005.08005.22005.220060,861
20 Sep 20215.13005.16005.13005.14005.140010,959
17 Sep 20215.07005.22005.05005.22005.220066,844
16 Sep 20215.10005.10005.04005.05005.050024,847
15 Sep 20215.05005.07005.05005.07005.070033,554
14 Sep 20215.05005.10005.05005.06005.060019,499
13 Sep 20215.03005.10005.03005.05005.050047,749
10 Sep 20215.21005.21005.00005.03005.030040,672
09 Sep 20215.05005.20005.05005.20005.200091,784
08 Sep 20215.00005.05004.95005.00005.000060,737
07 Sep 20215.08005.10005.02005.02005.020057,367
06 Sep 20215.12005.12005.06005.08005.080060,038
03 Sep 20215.07005.12005.06005.12005.1200113,464
02 Sep 20215.09005.12005.07005.09005.0900146,342
01 Sep 20215.50005.51004.99005.40005.400014,319,177
31 Aug 20214.53004.54004.45004.45004.450081,083
30 Aug 20214.64004.64004.58004.58004.58007,035
27 Aug 20214.64004.64004.55004.60004.600052,708
26 Aug 20214.60004.64004.58004.64004.640060,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...