Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 5.15 | 5.19 | 5.12 | 5.19 | 5.19 | 934,445 |
| 06 Dec 2023 | 5.10 | 5.18 | 5.09 | 5.17 | 5.17 | 3,869,032 |
| 05 Dec 2023 | 5.11 | 5.16 | 5.10 | 5.11 | 5.11 | 1,341,952 |
| 04 Dec 2023 | 5.10 | 5.13 | 5.07 | 5.11 | 5.11 | 1,206,089 |
| 01 Dec 2023 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | 921,631 |
| 30 Nov 2023 | 5.13 | 5.18 | 5.07 | 5.18 | 5.18 | 13,275,521 |
| 29 Nov 2023 | 5.10 | 5.13 | 5.05 | 5.07 | 5.07 | 2,947,760 |
| 28 Nov 2023 | 5.09 | 5.12 | 5.07 | 5.10 | 5.10 | 2,254,366 |
| 27 Nov 2023 | 5.08 | 5.12 | 5.07 | 5.12 | 5.12 | 1,488,624 |
| 24 Nov 2023 | 5.09 | 5.09 | 5.05 | 5.08 | 5.08 | 1,530,646 |
| 23 Nov 2023 | 5.10 | 5.11 | 5.04 | 5.09 | 5.09 | 882,154 |
| 22 Nov 2023 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 2,352,421 |
| 21 Nov 2023 | 5.03 | 5.07 | 5.02 | 5.07 | 5.07 | 2,641,860 |
| 20 Nov 2023 | 5.05 | 5.06 | 5.02 | 5.04 | 5.04 | 1,576,551 |
| 17 Nov 2023 | 5.08 | 5.10 | 5.02 | 5.03 | 5.03 | 2,184,020 |
| 16 Nov 2023 | 5.10 | 5.13 | 5.08 | 5.10 | 5.10 | 2,247,055 |
| 15 Nov 2023 | 5.07 | 5.14 | 5.06 | 5.14 | 5.14 | 1,637,019 |
| 14 Nov 2023 | 5.08 | 5.12 | 5.05 | 5.07 | 5.07 | 2,251,439 |
| 13 Nov 2023 | 5.09 | 5.11 | 5.09 | 5.10 | 5.10 | 1,008,117 |
| 10 Nov 2023 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 692,953 |
| 09 Nov 2023 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | 1,105,499 |
| 08 Nov 2023 | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | 1,168,388 |
| 07 Nov 2023 | 5.05 | 5.09 | 5.02 | 5.08 | 5.08 | 2,360,701 |
| 06 Nov 2023 | 5.01 | 5.06 | 5.00 | 5.06 | 5.06 | 1,927,668 |
| 03 Nov 2023 | 5.04 | 5.08 | 5.01 | 5.01 | 5.01 | 963,267 |
| 02 Nov 2023 | 5.05 | 5.09 | 5.03 | 5.07 | 5.07 | 1,273,246 |
| 01 Nov 2023 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | 1,757,455 |
| 31 Oct 2023 | 4.96 | 4.98 | 4.95 | 4.97 | 4.97 | 2,340,948 |
| 30 Oct 2023 | 4.95 | 4.95 | 4.92 | 4.95 | 4.95 | 1,058,725 |
| 27 Oct 2023 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 1,589,090 |
| 26 Oct 2023 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | 2,104,376 |
| 25 Oct 2023 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | 3,043,515 |
| 24 Oct 2023 | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | 1,991,511 |
| 20 Oct 2023 | 4.95 | 4.98 | 4.95 | 4.97 | 4.97 | 2,966,416 |
| 19 Oct 2023 | 4.95 | 4.99 | 4.94 | 4.98 | 4.98 | 1,145,961 |
| 18 Oct 2023 | 5.02 | 5.02 | 4.96 | 4.99 | 4.99 | 2,191,447 |
| 17 Oct 2023 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | 2,419,461 |
| 16 Oct 2023 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | 1,861,801 |
| 13 Oct 2023 | 4.91 | 4.95 | 4.89 | 4.95 | 4.95 | 562,094 |
| 12 Oct 2023 | 4.89 | 4.93 | 4.86 | 4.92 | 4.92 | 1,947,938 |
| 11 Oct 2023 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 1,736,008 |
| 10 Oct 2023 | 4.82 | 4.90 | 4.82 | 4.88 | 4.88 | 1,768,556 |
| 09 Oct 2023 | 4.82 | 4.83 | 4.78 | 4.81 | 4.81 | 1,035,645 |
| 06 Oct 2023 | 4.80 | 4.82 | 4.77 | 4.80 | 4.80 | 854,112 |
| 05 Oct 2023 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 1,334,750 |
| 04 Oct 2023 | 4.75 | 4.76 | 4.71 | 4.76 | 4.76 | 1,696,424 |
| 03 Oct 2023 | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | 1,627,964 |
| 02 Oct 2023 | 4.81 | 4.82 | 4.76 | 4.79 | 4.79 | 669,463 |
| 29 Sept 2023 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 2,243,896 |
| 28 Sept 2023 | 4.76 | 4.83 | 4.74 | 4.74 | 4.74 | 3,061,298 |
| 27 Sept 2023 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 2,814,363 |
| 26 Sept 2023 | 4.76 | 4.82 | 4.76 | 4.79 | 4.79 | 1,997,459 |
| 25 Sept 2023 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | 967,124 |
| 22 Sept 2023 | 4.74 | 4.78 | 4.69 | 4.74 | 4.74 | 953,189 |
| 21 Sept 2023 | 4.79 | 4.81 | 4.75 | 4.76 | 4.76 | 716,541 |
| 20 Sept 2023 | 4.77 | 4.82 | 4.76 | 4.79 | 4.79 | 2,053,887 |
| 19 Sept 2023 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | 1,725,088 |
| 18 Sept 2023 | 4.77 | 4.89 | 4.75 | 4.86 | 4.86 | 902,111 |
| 15 Sept 2023 | 4.74 | 4.85 | 4.74 | 4.78 | 4.78 | 6,368,766 |
| 14 Sept 2023 | 4.76 | 4.80 | 4.73 | 4.74 | 4.74 | 1,602,694 |
| 13 Sept 2023 | 0.135 Dividend | |||||
| 13 Sept 2023 | 4.96 | 4.97 | 4.91 | 4.91 | 4.77 | 2,704,664 |
| 12 Sept 2023 | 4.97 | 4.98 | 4.92 | 4.96 | 4.82 | 1,310,671 |
| 11 Sept 2023 | 4.93 | 4.98 | 4.91 | 4.97 | 4.84 | 1,550,380 |
| 08 Sept 2023 | 4.95 | 4.97 | 4.87 | 4.92 | 4.78 | 1,703,665 |
| 07 Sept 2023 | 4.97 | 4.97 | 4.91 | 4.95 | 4.81 | 1,307,309 |
| 06 Sept 2023 | 5.00 | 5.02 | 4.93 | 4.93 | 4.79 | 1,164,162 |
| 05 Sept 2023 | 5.01 | 5.05 | 4.99 | 4.99 | 4.85 | 1,259,297 |
| 04 Sept 2023 | 5.06 | 5.06 | 5.01 | 5.01 | 4.87 | 765,949 |
| 01 Sept 2023 | 5.01 | 5.07 | 5.01 | 5.03 | 4.90 | 1,804,979 |
| 31 Aug 2023 | 5.01 | 5.07 | 4.99 | 5.07 | 4.94 | 7,061,547 |
| 30 Aug 2023 | 5.04 | 5.05 | 5.01 | 5.01 | 4.88 | 2,337,089 |
| 29 Aug 2023 | 5.01 | 5.03 | 5.00 | 5.03 | 4.90 | 1,280,609 |
| 28 Aug 2023 | 5.03 | 5.06 | 5.01 | 5.03 | 4.89 | 659,535 |
| 25 Aug 2023 | 5.01 | 5.05 | 5.01 | 5.05 | 4.91 | 822,155 |
| 24 Aug 2023 | 5.04 | 5.07 | 5.03 | 5.05 | 4.91 | 1,125,446 |
| 23 Aug 2023 | 5.02 | 5.08 | 5.02 | 5.04 | 4.90 | 1,704,909 |
| 22 Aug 2023 | 5.01 | 5.06 | 5.01 | 5.02 | 4.88 | 2,032,241 |
| 21 Aug 2023 | 5.07 | 5.08 | 4.99 | 5.02 | 4.88 | 3,394,213 |
| 18 Aug 2023 | 5.11 | 5.16 | 5.05 | 5.08 | 4.94 | 2,834,401 |
| 17 Aug 2023 | 5.15 | 5.16 | 5.01 | 5.05 | 4.91 | 2,088,553 |
| 16 Aug 2023 | 5.17 | 5.17 | 5.13 | 5.16 | 5.02 | 1,591,376 |
| 15 Aug 2023 | 5.14 | 5.17 | 5.13 | 5.16 | 5.01 | 1,164,280 |
| 14 Aug 2023 | 5.16 | 5.19 | 5.15 | 5.15 | 5.01 | 895,134 |
| 11 Aug 2023 | 5.14 | 5.18 | 5.14 | 5.16 | 5.02 | 1,215,800 |
| 10 Aug 2023 | 5.13 | 5.18 | 5.13 | 5.16 | 5.02 | 1,023,136 |
| 09 Aug 2023 | 5.13 | 5.18 | 5.13 | 5.13 | 4.99 | 1,751,927 |
| 08 Aug 2023 | 5.19 | 5.20 | 5.15 | 5.16 | 5.01 | 1,753,766 |
| 07 Aug 2023 | 5.15 | 5.19 | 5.15 | 5.18 | 5.04 | 1,058,689 |
| 04 Aug 2023 | 5.16 | 5.18 | 5.15 | 5.16 | 5.02 | 1,914,287 |
| 03 Aug 2023 | 5.16 | 5.19 | 5.15 | 5.16 | 5.02 | 1,642,963 |
| 02 Aug 2023 | 5.16 | 5.20 | 5.14 | 5.18 | 5.04 | 1,037,606 |
| 01 Aug 2023 | 5.11 | 5.18 | 5.11 | 5.15 | 5.01 | 1,253,711 |
| 31 Jul 2023 | 5.16 | 5.18 | 5.11 | 5.18 | 5.04 | 2,067,772 |
| 28 Jul 2023 | 5.11 | 5.16 | 5.11 | 5.15 | 5.01 | 1,012,303 |
| 27 Jul 2023 | 5.07 | 5.15 | 5.07 | 5.13 | 4.98 | 1,705,023 |
| 26 Jul 2023 | 5.06 | 5.10 | 5.05 | 5.07 | 4.93 | 1,274,335 |
| 25 Jul 2023 | 5.08 | 5.11 | 5.05 | 5.05 | 4.92 | 1,123,924 |
| 24 Jul 2023 | 5.12 | 5.12 | 5.07 | 5.11 | 4.96 | 1,585,984 |
| 21 Jul 2023 | 5.10 | 5.10 | 5.05 | 5.09 | 4.95 | 868,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.