New Zealand markets closed

South Port New Zealand Limited (SPN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
8.200.00 (0.00%)
At close: 05:00PM NZDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20238.208.208.208.208.202,336
03 Feb 20238.208.208.208.208.202,336
02 Feb 20238.208.208.208.208.20-
01 Feb 20238.208.208.208.208.20107
31 Jan 20238.208.208.208.208.20-
30 Jan 20238.208.208.208.208.20279
27 Jan 20238.158.158.158.158.15-
26 Jan 20238.158.158.158.158.15-
25 Jan 20238.158.158.158.158.15-
24 Jan 20238.168.168.158.158.15266
23 Jan 20238.308.308.208.208.2010,046
20 Jan 20238.168.168.168.168.16177
19 Jan 20238.158.258.158.258.251,607
18 Jan 20238.158.158.158.158.15-
17 Jan 20238.158.158.158.158.1589
16 Jan 20238.258.258.258.258.25494
13 Jan 20238.258.258.258.258.25116
12 Jan 20238.218.218.218.218.21-
11 Jan 20238.118.218.118.218.21327
10 Jan 20237.877.877.877.877.87-
09 Jan 20237.877.877.877.877.87-
06 Jan 20237.807.877.807.877.87270
05 Jan 20237.607.607.607.607.60-
04 Jan 20237.607.607.607.607.60415
30 Dec 20227.707.707.617.617.618,115
29 Dec 20228.108.107.857.857.851,265
28 Dec 20228.208.208.208.208.20-
23 Dec 20228.208.208.208.208.20-
22 Dec 20228.208.208.208.208.20231
21 Dec 20228.208.208.208.208.20-
20 Dec 20228.208.208.208.208.20-
19 Dec 20228.208.208.208.208.20-
16 Dec 20228.208.208.208.208.202,498
15 Dec 20228.448.448.208.208.20374
14 Dec 20228.208.208.208.208.20-
13 Dec 20228.208.208.208.208.20-
12 Dec 20228.208.208.208.208.20228
09 Dec 20228.348.348.208.208.20577
08 Dec 20228.188.188.188.188.187
07 Dec 20228.168.168.168.168.16-
06 Dec 20228.168.168.168.168.16-
05 Dec 20228.168.168.168.168.16-
02 Dec 20228.168.168.168.168.16224
01 Dec 20228.168.168.168.168.1685
30 Nov 20228.168.168.168.168.161,405
29 Nov 20228.158.158.158.158.152,754
28 Nov 20228.398.398.398.398.39134
25 Nov 20228.408.408.408.408.40101
24 Nov 20228.158.158.158.158.15-
23 Nov 20228.158.158.158.158.15-
22 Nov 20228.158.158.158.158.15251
21 Nov 20228.158.158.158.158.152,149
18 Nov 20228.308.308.308.308.30-
17 Nov 20228.308.308.308.308.30-
16 Nov 20228.308.308.308.308.30-
15 Nov 20228.308.308.308.308.30164
14 Nov 20228.308.308.308.308.30209
11 Nov 20228.308.308.308.308.30166
10 Nov 20228.198.198.198.198.19-
09 Nov 20228.198.198.198.198.19-
08 Nov 20228.198.198.198.198.19-
07 Nov 20228.198.198.198.198.19-
04 Nov 20228.198.198.198.198.1980
03 Nov 20228.208.208.208.208.20212
02 Nov 20228.308.308.308.308.30-
01 Nov 20228.308.308.308.308.30-
31 Oct 20228.308.308.308.308.30198
28 Oct 20228.068.077.948.078.071,175
27 Oct 20228.308.308.308.308.30355
26 Oct 20228.308.308.308.308.30173
26 Oct 20220.195 Dividend
25 Oct 20228.408.528.408.528.32595
21 Oct 20228.878.878.518.518.32356
20 Oct 20228.998.998.908.908.70442
19 Oct 20229.009.008.998.998.78150,154
18 Oct 20229.009.009.009.008.79169
17 Oct 20228.809.008.809.008.79300
14 Oct 20229.009.009.009.008.7967
13 Oct 20229.009.009.009.008.7971
12 Oct 20229.109.109.009.008.794,364
11 Oct 20228.918.918.918.918.71131
10 Oct 20229.109.109.109.108.891,747
07 Oct 20229.109.109.109.108.89208
06 Oct 20229.059.109.059.108.891,029
05 Oct 20228.918.918.918.918.7151
04 Oct 20228.818.858.818.858.65414
03 Oct 20228.688.768.688.768.5639
30 Sept 20228.668.668.668.668.46100
29 Sept 20228.518.658.518.658.45238,136
28 Sept 20228.498.498.498.498.30-
27 Sept 20228.418.498.418.498.30873
23 Sept 20228.228.258.228.228.032,256
22 Sept 20228.208.228.208.228.031,166
21 Sept 20228.198.198.198.198.0032
20 Sept 20228.208.208.198.198.001,143
19 Sept 20228.258.258.208.208.01490
16 Sept 20228.358.358.358.358.16235
15 Sept 20228.368.368.368.368.1774
14 Sept 20228.388.388.338.368.171,482
13 Sept 20228.408.408.408.408.2164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...