Stride Property Group (SPG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 399,852 |
| 19 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 407,634 |
| 18 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 377,403 |
| 17 Apr 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 308,355 |
| 16 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 316,179 |
| 15 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 227,599 |
| 12 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 11 Apr 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 395,308 |
| 10 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 335,550 |
| 09 Apr 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 284,970 |
| 08 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 150,184 |
| 05 Apr 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 183,298 |
| 04 Apr 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 197,754 |
| 03 Apr 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 163,499 |
| 02 Apr 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 305,790 |
| 28 Mar 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 406,987 |
| 27 Mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 288,439 |
| 26 Mar 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 204,801 |
| 25 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 487,665 |
| 22 Mar 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 267,608 |
| 21 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 309,853 |
| 20 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 113,283 |
| 19 Mar 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 223,768 |
| 18 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 216,573 |
| 15 Mar 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 3,135,512 |
| 14 Mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 361,900 |
| 13 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 208,241 |
| 12 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 83,577 |
| 11 Mar 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 141,407 |
| 08 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 207,750 |
| 07 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 154,640 |
| 06 Mar 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 759,645 |
| 05 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 277,874 |
| 04 Mar 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 589,621 |
| 01 Mar 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 43,143 |
| 29 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 218,832 |
| 28 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 548,716 |
| 27 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 286,396 |
| 26 Feb 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 97,301 |
| 23 Feb 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 217,066 |
| 23 Feb 2024 | 0.02 Dividend | |||||
| 22 Feb 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3200 | 299,814 |
| 21 Feb 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3600 | 1.3397 | 109,601 |
| 20 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3101 | 170,974 |
| 19 Feb 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3101 | 244,588 |
| 16 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3200 | 402,324 |
| 15 Feb 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3299 | 274,038 |
| 14 Feb 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3397 | 203,797 |
| 13 Feb 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3299 | 139,935 |
| 12 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3397 | 331,861 |
| 09 Feb 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3397 | 152,747 |
| 08 Feb 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3594 | 192,140 |
| 07 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3299 | 525,352 |
| 05 Feb 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3594 | 237,565 |
| 02 Feb 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3900 | 1.3693 | 234,864 |
| 01 Feb 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.3791 | 90,829 |
| 31 Jan 2024 | 1.3900 | 1.4200 | 1.3700 | 1.4200 | 1.3988 | 154,834 |
| 30 Jan 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.3988 | 84,484 |
| 29 Jan 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3496 | 124,586 |
| 26 Jan 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3397 | 65,819 |
| 25 Jan 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3496 | 93,528 |
| 24 Jan 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3496 | 2,330,427 |
| 23 Jan 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3003 | 2,019,376 |
| 22 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3397 | 237,711 |
| 19 Jan 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3693 | 246,323 |
| 18 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3791 | 462,219 |
| 17 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4087 | 397,129 |
| 16 Jan 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4185 | 46,131 |
| 15 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3988 | 5,203 |
| 12 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4087 | 91,658 |
| 11 Jan 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4400 | 1.4185 | 100,646 |
| 10 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4185 | 189,474 |
| 09 Jan 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4382 | 263,663 |
| 08 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4284 | 746,021 |
| 05 Jan 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4185 | 74,735 |
| 04 Jan 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3988 | 12,254 |
| 03 Jan 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4185 | 49,036 |
| 29 Dec 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.4185 | 127,482 |
| 28 Dec 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4284 | 86,848 |
| 27 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3890 | 119,136 |
| 22 Dec 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3890 | 752,644 |
| 21 Dec 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3988 | 202,269 |
| 20 Dec 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4087 | 3,266,685 |
| 19 Dec 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.3890 | 289,465 |
| 18 Dec 2023 | 1.3700 | 1.4100 | 1.3700 | 1.3900 | 1.3693 | 328,136 |
| 15 Dec 2023 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.3890 | 809,574 |
| 14 Dec 2023 | 1.3800 | 1.3900 | 1.3500 | 1.3600 | 1.3397 | 1,369,439 |
| 13 Dec 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3594 | 249,398 |
| 12 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3397 | 754,361 |
| 11 Dec 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3496 | 359,807 |
| 08 Dec 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3397 | 227,949 |
| 07 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3397 | 261,839 |
| 06 Dec 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3101 | 156,434 |
| 05 Dec 2023 | 1.2600 | 1.3300 | 1.2600 | 1.3000 | 1.2806 | 123,149 |
| 05 Dec 2023 | 0.02 Dividend | |||||
| 04 Dec 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.2806 | 256,295 |
| 01 Dec 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2612 | 151,771 |
| 30 Nov 2023 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.2612 | 120,799 |
| 29 Nov 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2515 | 440,779 |
| 28 Nov 2023 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.2612 | 278,608 |
| *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.