Smartshares NZ Top 10 (TNZ.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 11:16AM NZST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 2.0700 | 2.0700 | 2.0640 | 2.0640 | 2.0640 | 1,707 |
| 19 Sept 2024 | 2.0750 | 2.0780 | 2.0650 | 2.0780 | 2.0780 | 40,676 |
| 18 Sept 2024 | 2.0640 | 2.0740 | 2.0630 | 2.0690 | 2.0690 | 8,241 |
| 17 Sept 2024 | 2.0570 | 2.0790 | 2.0570 | 2.0740 | 2.0740 | 295,303 |
| 16 Sept 2024 | 2.0880 | 2.0880 | 2.0600 | 2.0600 | 2.0600 | 466,400 |
| 13 Sept 2024 | 2.0880 | 2.1000 | 2.0790 | 2.0950 | 2.0950 | 133,057 |
| 12 Sept 2024 | 2.0590 | 2.1000 | 2.0590 | 2.1000 | 2.1000 | 20,130 |
| 11 Sept 2024 | 2.0740 | 2.0740 | 2.0540 | 2.0610 | 2.0610 | 5,659 |
| 10 Sept 2024 | 2.0680 | 2.0800 | 2.0550 | 2.0580 | 2.0580 | 82,781 |
| 09 Sept 2024 | 2.0390 | 2.0600 | 2.0390 | 2.0600 | 2.0600 | 30,981 |
| 06 Sept 2024 | 2.0670 | 2.0730 | 2.0570 | 2.0630 | 2.0630 | 11,137 |
| 05 Sept 2024 | 2.0600 | 2.0730 | 2.0490 | 2.0730 | 2.0730 | 42,497 |
| 04 Sept 2024 | 2.0450 | 2.0480 | 2.0280 | 2.0480 | 2.0480 | 92,601 |
| 03 Sept 2024 | 2.0430 | 2.0530 | 2.0380 | 2.0490 | 2.0490 | 41,242 |
| 02 Sept 2024 | 2.0160 | 2.0350 | 2.0160 | 2.0350 | 2.0350 | 53,820 |
| 30 Aug 2024 | 2.0210 | 2.0260 | 2.0190 | 2.0260 | 2.0260 | 17,539 |
| 29 Aug 2024 | 2.0370 | 2.0370 | 2.0200 | 2.0200 | 2.0200 | 3,474 |
| 28 Aug 2024 | 2.0260 | 2.0270 | 2.0170 | 2.0270 | 2.0270 | 57,373 |
| 27 Aug 2024 | 2.0690 | 2.0690 | 2.0340 | 2.0340 | 2.0340 | 11,414 |
| 26 Aug 2024 | 2.0450 | 2.0590 | 2.0380 | 2.0490 | 2.0490 | 88,293 |
| 23 Aug 2024 | 2.0160 | 2.0650 | 2.0160 | 2.0650 | 2.0650 | 20,877 |
| 22 Aug 2024 | 2.0330 | 2.0410 | 2.0220 | 2.0330 | 2.0330 | 5,340 |
| 21 Aug 2024 | 2.0500 | 2.0530 | 2.0370 | 2.0530 | 2.0530 | 89,884 |
| 20 Aug 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0630 | 2.0630 | 5,075 |
| 19 Aug 2024 | 2.0480 | 2.0750 | 2.0480 | 2.0750 | 2.0750 | 30,204 |
| 16 Aug 2024 | 2.0610 | 2.0780 | 2.0540 | 2.0610 | 2.0610 | 136,805 |
| 15 Aug 2024 | 2.0400 | 2.0670 | 2.0370 | 2.0670 | 2.0670 | 206,382 |
| 14 Aug 2024 | 2.0020 | 2.0360 | 2.0020 | 2.0360 | 2.0360 | 89,591 |
| 13 Aug 2024 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 49,414 |
| 12 Aug 2024 | 1.9900 | 2.0080 | 1.9870 | 1.9950 | 1.9950 | 13,519 |
| 09 Aug 2024 | 2.0110 | 2.0140 | 2.0010 | 2.0090 | 2.0090 | 42,395 |
| 08 Aug 2024 | 2.0060 | 2.0060 | 1.9910 | 1.9970 | 1.9970 | 39,891 |
| 07 Aug 2024 | 1.9990 | 2.0220 | 1.9980 | 2.0220 | 2.0220 | 57,598 |
| 06 Aug 2024 | 1.9720 | 2.0010 | 1.9710 | 2.0010 | 2.0010 | 67,048 |
| 05 Aug 2024 | 2.0210 | 2.0210 | 1.9830 | 1.9860 | 1.9860 | 157,891 |
| 02 Aug 2024 | 2.0140 | 2.0280 | 2.0130 | 2.0180 | 2.0180 | 12,019 |
| 01 Aug 2024 | 2.0110 | 2.0300 | 2.0110 | 2.0300 | 2.0300 | 68,449 |
| 31 Jul 2024 | 2.0190 | 2.0200 | 2.0070 | 2.0100 | 2.0100 | 38,936 |
| 30 Jul 2024 | 2.0010 | 2.0150 | 2.0010 | 2.0150 | 2.0150 | 70,469 |
| 29 Jul 2024 | 2.0010 | 2.0030 | 1.9960 | 2.0030 | 2.0030 | 9,360 |
| 26 Jul 2024 | 2.0070 | 2.0150 | 2.0070 | 2.0090 | 2.0090 | 3,379 |
| 25 Jul 2024 | 2.0350 | 2.0390 | 2.0190 | 2.0240 | 2.0240 | 14,045 |
| 24 Jul 2024 | 2.0160 | 2.0370 | 2.0160 | 2.0370 | 2.0370 | 55,251 |
| 23 Jul 2024 | 2.0030 | 2.0310 | 2.0030 | 2.0230 | 2.0230 | 48,437 |
| 22 Jul 2024 | 2.0030 | 2.0200 | 2.0030 | 2.0150 | 2.0150 | 27,923 |
| 19 Jul 2024 | 2.0170 | 2.0170 | 2.0040 | 2.0040 | 2.0040 | 18,272 |
| 18 Jul 2024 | 2.0170 | 2.0180 | 2.0050 | 2.0170 | 2.0170 | 111,538 |
| 17 Jul 2024 | 1.9900 | 2.0180 | 1.9900 | 2.0140 | 2.0140 | 35,133 |
| 16 Jul 2024 | 1.9840 | 2.0100 | 1.9840 | 2.0100 | 2.0100 | 223,466 |
| 15 Jul 2024 | 1.9950 | 1.9980 | 1.9790 | 1.9920 | 1.9920 | 134,435 |
| 12 Jul 2024 | 1.9670 | 2.0000 | 1.9670 | 1.9930 | 1.9930 | 20,529 |
| 11 Jul 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 10 Jul 2024 | 1.9370 | 1.9540 | 1.9370 | 1.9540 | 1.9540 | 56,650 |
| 09 Jul 2024 | 1.9430 | 1.9500 | 1.9280 | 1.9500 | 1.9500 | 37,258 |
| 08 Jul 2024 | 1.9230 | 1.9310 | 1.9220 | 1.9310 | 1.9310 | 187,899 |
| 05 Jul 2024 | 1.9250 | 1.9310 | 1.9250 | 1.9310 | 1.9310 | 10,928 |
| 04 Jul 2024 | 1.9470 | 1.9470 | 1.9290 | 1.9290 | 1.9290 | 51,785 |
| 03 Jul 2024 | 1.9510 | 1.9510 | 1.9410 | 1.9410 | 1.9410 | 8,048 |
| 02 Jul 2024 | 1.9410 | 1.9510 | 1.9410 | 1.9490 | 1.9490 | 12,722 |
| 01 Jul 2024 | 1.9390 | 1.9540 | 1.9390 | 1.9470 | 1.9470 | 52,294 |
| 27 Jun 2024 | 1.9390 | 1.9560 | 1.9360 | 1.9360 | 1.9360 | 120,034 |
| 26 Jun 2024 | 1.9250 | 1.9530 | 1.9250 | 1.9530 | 1.9530 | 72,779 |
| 25 Jun 2024 | 1.9000 | 1.9340 | 1.9000 | 1.9330 | 1.9330 | 83,229 |
| 24 Jun 2024 | 1.9340 | 1.9340 | 1.9130 | 1.9230 | 1.9230 | 107,133 |
| 21 Jun 2024 | 1.9340 | 1.9510 | 1.9220 | 1.9220 | 1.9220 | 79,525 |
| 20 Jun 2024 | 1.9200 | 1.9610 | 1.9200 | 1.9610 | 1.9610 | 44,290 |
| 19 Jun 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 18 Jun 2024 | 1.9360 | 1.9560 | 1.9190 | 1.9400 | 1.9400 | 9,083 |
| 17 Jun 2024 | 1.9420 | 1.9420 | 1.9050 | 1.9050 | 1.9050 | 43,505 |
| 14 Jun 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 13 Jun 2024 | 1.9170 | 1.9380 | 1.9170 | 1.9200 | 1.9200 | 93,475 |
| 12 Jun 2024 | 1.9420 | 1.9420 | 1.9130 | 1.9130 | 1.9130 | 5,526,644 |
| 11 Jun 2024 | 1.9230 | 1.9380 | 1.9170 | 1.9170 | 1.9170 | 27,399 |
| 10 Jun 2024 | 1.9580 | 1.9580 | 1.9280 | 1.9280 | 1.9280 | 69,595 |
| 07 Jun 2024 | 1.9600 | 1.9730 | 1.9400 | 1.9400 | 1.9400 | 52,707 |
| 06 Jun 2024 | 1.9550 | 1.9790 | 1.9520 | 1.9790 | 1.9790 | 76,704 |
| 05 Jun 2024 | 1.9420 | 1.9700 | 1.9420 | 1.9700 | 1.9700 | 57,599 |
| 04 Jun 2024 | 1.9320 | 1.9510 | 1.9320 | 1.9480 | 1.9480 | 178,493 |
| 31 May 2024 | 1.8940 | 1.9430 | 1.8940 | 1.9430 | 1.9430 | 32,062 |
| 30 May 2024 | 1.9010 | 1.9200 | 1.8820 | 1.8860 | 1.8860 | 14,407 |
| 30 May 2024 | 0.022227 Dividend | |||||
| 29 May 2024 | 1.9020 | 1.9370 | 1.9020 | 1.9300 | 1.9078 | 85,012 |
| 28 May 2024 | 1.9180 | 1.9270 | 1.9150 | 1.9150 | 1.8929 | 50,091 |
| 27 May 2024 | 1.9180 | 1.9330 | 1.9180 | 1.9270 | 1.9048 | 32,505 |
| 24 May 2024 | 1.9280 | 1.9320 | 1.9180 | 1.9260 | 1.9038 | 28,088 |
| 23 May 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9177 | 20,153 |
| 22 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8979 | - |
| 21 May 2024 | 1.9230 | 1.9300 | 1.9130 | 1.9200 | 1.8979 | 33,772 |
| 20 May 2024 | 1.9170 | 1.9400 | 1.9170 | 1.9310 | 1.9088 | 22,969 |
| 17 May 2024 | 1.9300 | 1.9370 | 1.9260 | 1.9260 | 1.9038 | 94,253 |
| 16 May 2024 | 1.8960 | 1.9390 | 1.8960 | 1.9310 | 1.9088 | 76,813 |
| 15 May 2024 | 1.9210 | 1.9210 | 1.9100 | 1.9100 | 1.8880 | 17,916 |
| 14 May 2024 | 1.9110 | 1.9290 | 1.9110 | 1.9290 | 1.9068 | 18,169 |
| 13 May 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9256 | - |
| 10 May 2024 | 1.9320 | 1.9510 | 1.9320 | 1.9480 | 1.9256 | 16,471 |
| 09 May 2024 | 1.9400 | 1.9520 | 1.9350 | 1.9520 | 1.9295 | 26,420 |
| 08 May 2024 | 1.9410 | 1.9590 | 1.9410 | 1.9500 | 1.9275 | 5,657 |
| 07 May 2024 | 1.9470 | 1.9610 | 1.9470 | 1.9600 | 1.9374 | 7,637 |
| 06 May 2024 | 1.9720 | 1.9720 | 1.9540 | 1.9600 | 1.9374 | 12,972 |
| 03 May 2024 | 1.9090 | 1.9770 | 1.9090 | 1.9730 | 1.9503 | 33,855 |
| *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.