Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 94 |
| 10 Sept 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 10 |
| 09 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 243 |
| 06 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 287 |
| 05 Sept 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 2,226 |
| 04 Sept 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 1,261 |
| 03 Sept 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 149 |
| 02 Sept 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 110 |
| 30 Aug 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 1,318 |
| 29 Aug 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 396 |
| 28 Aug 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 220 |
| 27 Aug 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 143 |
| 26 Aug 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 247 |
| 23 Aug 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 90 |
| 22 Aug 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 714 |
| 21 Aug 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 132 |
| 20 Aug 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 19 Aug 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 432 |
| 16 Aug 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 15 Aug 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 764 |
| 14 Aug 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 542 |
| 13 Aug 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 12 Aug 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 112 |
| 09 Aug 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,957 |
| 08 Aug 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 63 |
| 07 Aug 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 1,715 |
| 06 Aug 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 141 |
| 05 Aug 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 3,805 |
| 02 Aug 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 2,685 |
| 01 Aug 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 1,021 |
| 31 Jul 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 10,194 |
| 30 Jul 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,132 |
| 29 Jul 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 11,338 |
| 26 Jul 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 432 |
| 25 Jul 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 5,453 |
| 24 Jul 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 589 |
| 23 Jul 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 16,701 |
| 22 Jul 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 30,719 |
| 19 Jul 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 13,021 |
| 18 Jul 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 4,099 |
| 17 Jul 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 510 |
| 16 Jul 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 58 |
| 15 Jul 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3,046 |
| 12 Jul 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,212 |
| 11 Jul 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 10 Jul 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 248 |
| 09 Jul 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 46 |
| 08 Jul 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 19 |
| 05 Jul 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 23 |
| 04 Jul 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 59 |
| 03 Jul 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,913 |
| 02 Jul 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 49 |
| 01 Jul 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 27 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 76 |
| 26 Jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 42 |
| 25 Jun 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 32 |
| 24 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 Jun 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 1,027 |
| 20 Jun 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 393 |
| 19 Jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 906 |
| 18 Jun 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 215 |
| 17 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 14 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 94 |
| 13 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 12 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 27 |
| 11 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 58 |
| 10 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 596 |
| 07 Jun 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 359 |
| 06 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 4,590 |
| 05 Jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 72 |
| 04 Jun 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 5,695 |
| 31 May 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 5,444 |
| 30 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 119 |
| 29 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 107 |
| 28 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 175 |
| 27 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,687 |
| 24 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 23 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 47 |
| 22 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 190 |
| 21 May 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 341 |
| 20 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 100 |
| 17 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 4 |
| 16 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 2,045 |
| 15 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 151 |
| 14 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 139 |
| 13 May 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 2,450 |
| 10 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 2,346 |
| 09 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 79 |
| 08 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 23 |
| 07 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 2,195 |
| 06 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 15 |
| 03 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 32 |
| 02 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 2,721 |
| 01 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 563 |
| 30 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1,989 |
| 29 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 358 |
| 26 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 90 |
| 24 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 6,018 |
| 23 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 65 |
| 22 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 30 |
| *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.