Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 3.5500 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 756,587 |
| 06 Dec 2023 | 3.5500 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 812,052 |
| 05 Dec 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 103,826 |
| 04 Dec 2023 | 3.5400 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 87,027 |
| 01 Dec 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 12,698 |
| 30 Nov 2023 | 3.4100 | 3.5300 | 3.4100 | 3.5300 | 3.5300 | 158,430 |
| 29 Nov 2023 | 3.4900 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 549,932 |
| 28 Nov 2023 | 3.4900 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 79,566 |
| 27 Nov 2023 | 3.5800 | 3.5900 | 3.5200 | 3.5500 | 3.5500 | 209,614 |
| 24 Nov 2023 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 25,107 |
| 23 Nov 2023 | 3.5800 | 3.5800 | 3.5400 | 3.5600 | 3.5600 | 243,493 |
| 22 Nov 2023 | 3.4800 | 3.5600 | 3.4800 | 3.5600 | 3.5600 | 67,421 |
| 21 Nov 2023 | 3.4800 | 3.5300 | 3.4000 | 3.5300 | 3.5300 | 69,404 |
| 20 Nov 2023 | 3.3500 | 3.5300 | 3.3100 | 3.5300 | 3.5300 | 72,584 |
| 17 Nov 2023 | 3.4500 | 3.4600 | 3.3500 | 3.4000 | 3.4000 | 269,858 |
| 16 Nov 2023 | 3.5100 | 3.5300 | 3.4500 | 3.5000 | 3.5000 | 120,459 |
| 15 Nov 2023 | 3.4200 | 3.5500 | 3.4200 | 3.5300 | 3.5300 | 231,990 |
| 14 Nov 2023 | 3.5600 | 3.5800 | 3.4500 | 3.4500 | 3.4500 | 221,536 |
| 13 Nov 2023 | 3.5700 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 177,282 |
| 10 Nov 2023 | 3.5200 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 65,682 |
| 09 Nov 2023 | 3.4500 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 162,486 |
| 08 Nov 2023 | 3.5200 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 143,559 |
| 07 Nov 2023 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 18,132 |
| 06 Nov 2023 | 3.4700 | 3.5600 | 3.4700 | 3.5600 | 3.5600 | 201,632 |
| 03 Nov 2023 | 3.3600 | 3.5500 | 3.3600 | 3.5500 | 3.5500 | 71,519 |
| 02 Nov 2023 | 3.2800 | 3.3500 | 3.2800 | 3.3500 | 3.3500 | 58,306 |
| 01 Nov 2023 | 3.2400 | 3.2700 | 3.2100 | 3.2700 | 3.2700 | 53,966 |
| 31 Oct 2023 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 57,969 |
| 30 Oct 2023 | 3.2800 | 3.3800 | 3.1900 | 3.3500 | 3.3500 | 87,693 |
| 27 Oct 2023 | 3.3700 | 3.3700 | 3.2900 | 3.2900 | 3.2900 | 7,849 |
| 26 Oct 2023 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 84,894 |
| 25 Oct 2023 | 3.3200 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 260,734 |
| 24 Oct 2023 | 3.3600 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 461,958 |
| 20 Oct 2023 | 3.4200 | 3.4300 | 3.4000 | 3.4200 | 3.4200 | 648,254 |
| 19 Oct 2023 | 3.5000 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 599,438 |
| 18 Oct 2023 | 3.5400 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 39,373 |
| 17 Oct 2023 | 3.4700 | 3.5400 | 3.4700 | 3.5400 | 3.5400 | 195,522 |
| 16 Oct 2023 | 3.5900 | 3.5900 | 3.4900 | 3.4900 | 3.4900 | 7,267 |
| 13 Oct 2023 | 3.5700 | 3.6200 | 3.5300 | 3.6000 | 3.6000 | 423,101 |
| 12 Oct 2023 | 3.6500 | 3.6500 | 3.5700 | 3.5700 | 3.5700 | 436,069 |
| 11 Oct 2023 | 3.6100 | 3.6500 | 3.5800 | 3.6500 | 3.6500 | 50,357 |
| 10 Oct 2023 | 3.6400 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | 122,071 |
| 09 Oct 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 15,313 |
| 06 Oct 2023 | 3.6200 | 3.6500 | 3.5700 | 3.6300 | 3.6300 | 114,398 |
| 05 Oct 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 168,490 |
| 04 Oct 2023 | 3.6200 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 255,945 |
| 03 Oct 2023 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 69,521 |
| 02 Oct 2023 | 3.7100 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 377,517 |
| 29 Sept 2023 | 3.6500 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 907,638 |
| 28 Sept 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 26,162 |
| 27 Sept 2023 | 3.6200 | 3.6700 | 3.6100 | 3.6500 | 3.6500 | 352,433 |
| 26 Sept 2023 | 3.6900 | 3.7200 | 3.6600 | 3.6700 | 3.6700 | 43,328 |
| 25 Sept 2023 | 3.6900 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 234,125 |
| 22 Sept 2023 | 3.7000 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 188,599 |
| 21 Sept 2023 | 3.7500 | 3.7500 | 3.6900 | 3.7000 | 3.7000 | 100,568 |
| 20 Sept 2023 | 3.6500 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 177,387 |
| 19 Sept 2023 | 3.6100 | 3.6800 | 3.6100 | 3.6500 | 3.6500 | 374,670 |
| 18 Sept 2023 | 3.7300 | 3.7500 | 3.6200 | 3.6400 | 3.6400 | 211,782 |
| 15 Sept 2023 | 3.7100 | 3.8400 | 3.7100 | 3.7300 | 3.7300 | 1,237,198 |
| 14 Sept 2023 | 3.7900 | 3.7900 | 3.6600 | 3.7000 | 3.7000 | 226,677 |
| 13 Sept 2023 | 0.15 Dividend | |||||
| 13 Sept 2023 | 3.8700 | 3.9500 | 3.8400 | 3.8400 | 3.6900 | 209,781 |
| 12 Sept 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8600 | 3.7092 | 164,994 |
| 11 Sept 2023 | 3.9000 | 3.9000 | 3.8300 | 3.8500 | 3.6996 | 63,295 |
| 08 Sept 2023 | 3.8200 | 3.8500 | 3.7800 | 3.8500 | 3.6996 | 94,690 |
| 07 Sept 2023 | 3.8000 | 3.8100 | 3.7900 | 3.8100 | 3.6612 | 144,873 |
| 06 Sept 2023 | 3.7600 | 3.8000 | 3.7500 | 3.8000 | 3.6516 | 609,730 |
| 05 Sept 2023 | 3.8000 | 3.8200 | 3.7800 | 3.7800 | 3.6323 | 382,523 |
| 04 Sept 2023 | 3.8500 | 3.8500 | 3.7600 | 3.8000 | 3.6516 | 96,273 |
| 01 Sept 2023 | 3.8500 | 3.8700 | 3.8000 | 3.8400 | 3.6900 | 81,199 |
| 31 Aug 2023 | 3.8900 | 3.8900 | 3.8400 | 3.8700 | 3.7188 | 187,774 |
| 30 Aug 2023 | 3.8900 | 3.9100 | 3.8500 | 3.8900 | 3.7380 | 304,720 |
| 29 Aug 2023 | 3.6200 | 4.0000 | 3.6200 | 3.9000 | 3.7477 | 240,963 |
| 28 Aug 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4700 | 3.3345 | 265,667 |
| 25 Aug 2023 | 3.4800 | 3.5000 | 3.4200 | 3.5000 | 3.3633 | 75,033 |
| 24 Aug 2023 | 3.4400 | 3.4900 | 3.4400 | 3.4800 | 3.3441 | 221,045 |
| 23 Aug 2023 | 3.4500 | 3.4700 | 3.4400 | 3.4600 | 3.3248 | 37,509 |
| 22 Aug 2023 | 3.5000 | 3.5000 | 3.4500 | 3.4800 | 3.3441 | 152,632 |
| 21 Aug 2023 | 3.4900 | 3.5000 | 3.4600 | 3.5000 | 3.3633 | 128,772 |
| 18 Aug 2023 | 3.4900 | 3.5000 | 3.4400 | 3.5000 | 3.3633 | 86,507 |
| 17 Aug 2023 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | 3.3633 | 347,452 |
| 16 Aug 2023 | 3.4300 | 3.5000 | 3.4100 | 3.5000 | 3.3633 | 58,514 |
| 15 Aug 2023 | 3.4000 | 3.4500 | 3.3700 | 3.3700 | 3.2384 | 146,849 |
| 14 Aug 2023 | 3.3500 | 3.4300 | 3.3500 | 3.4300 | 3.2960 | 43,881 |
| 11 Aug 2023 | 3.3500 | 3.4200 | 3.3300 | 3.3700 | 3.2384 | 695,808 |
| 10 Aug 2023 | 3.3700 | 3.3800 | 3.3500 | 3.3500 | 3.2191 | 496,763 |
| 09 Aug 2023 | 3.4100 | 3.4200 | 3.3900 | 3.4100 | 3.2768 | 642,424 |
| 08 Aug 2023 | 3.4500 | 3.4600 | 3.4300 | 3.4300 | 3.2960 | 279,852 |
| 07 Aug 2023 | 3.4700 | 3.4900 | 3.4300 | 3.4900 | 3.3537 | 50,683 |
| 04 Aug 2023 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.3345 | 68,172 |
| 03 Aug 2023 | 3.3800 | 3.4500 | 3.3800 | 3.4300 | 3.2960 | 96,541 |
| 02 Aug 2023 | 3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.2672 | 862,843 |
| 01 Aug 2023 | 3.5200 | 3.5300 | 3.4600 | 3.4800 | 3.3441 | 113,667 |
| 31 Jul 2023 | 3.4600 | 3.5400 | 3.4400 | 3.5400 | 3.4017 | 827,076 |
| 28 Jul 2023 | 3.5700 | 3.5700 | 3.4500 | 3.4600 | 3.3248 | 76,164 |
| 27 Jul 2023 | 3.5100 | 3.6000 | 3.5000 | 3.5900 | 3.4498 | 50,996 |
| 26 Jul 2023 | 3.5500 | 3.5800 | 3.5100 | 3.5200 | 3.3825 | 55,701 |
| 25 Jul 2023 | 3.5400 | 3.5600 | 3.5300 | 3.5600 | 3.4209 | 99,467 |
| 24 Jul 2023 | 3.4700 | 3.5600 | 3.4700 | 3.5600 | 3.4209 | 30,188 |
| 21 Jul 2023 | 3.5800 | 3.5800 | 3.4600 | 3.4600 | 3.3248 | 89,810 |
| *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.