Mail

TSK.NZ - Task Group Holdings Limited

NZSE - NZSE Delayed price. Currency in NZD

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.5500	0.5500	0.5000	0.5300	0.5300	381,040
01 Jun 2023	0.5500	0.5500	0.5000	0.5300	0.5300	436,259
31 May 2023	0.5600	0.5900	0.5100	0.5400	0.5400	936,410
30 May 2023	0.6000	0.6200	0.5600	0.5700	0.5700	951,707
29 May 2023	0.5700	0.6000	0.5400	0.5900	0.5900	924,257
26 May 2023	0.5500	0.5500	0.5400	0.5500	0.5500	361,409
25 May 2023	0.5100	0.5500	0.5100	0.5500	0.5500	460,402
24 May 2023	0.4900	0.5200	0.4900	0.5100	0.5100	534,270
23 May 2023	0.4700	0.4900	0.4700	0.4900	0.4900	224,198
22 May 2023	0.4550	0.4650	0.4500	0.4650	0.4650	54,595
19 May 2023	0.4350	0.4650	0.4350	0.4600	0.4600	1,490,480
18 May 2023	0.4350	0.4350	0.4350	0.4350	0.4350	8,804
17 May 2023	0.4200	0.4350	0.4200	0.4350	0.4350	288,830
16 May 2023	0.4200	0.4300	0.4100	0.4200	0.4200	883,763
15 May 2023	0.4200	0.4200	0.4100	0.4100	0.4100	28,568
12 May 2023	0.4100	0.4200	0.4100	0.4150	0.4150	87,846
11 May 2023	0.4000	0.4150	0.3950	0.4150	0.4150	188,068
10 May 2023	0.3900	0.3950	0.3900	0.3950	0.3950	7,126
09 May 2023	0.4000	0.4000	0.3900	0.3950	0.3950	4,835
08 May 2023	0.3900	0.4000	0.3850	0.4000	0.4000	34,834
05 May 2023	0.3750	0.3900	0.3750	0.3900	0.3900	47,420
04 May 2023	0.3900	0.3900	0.3800	0.3800	0.3800	16,223
03 May 2023	0.3950	0.3950	0.3750	0.3900	0.3900	137,495
02 May 2023	0.3900	0.4000	0.3900	0.3950	0.3950	31,701
01 May 2023	0.4150	0.4150	0.3900	0.3900	0.3900	52,289
28 Apr 2023	0.4100	0.4150	0.4000	0.4150	0.4150	65,505
27 Apr 2023	0.4000	0.4100	0.3900	0.4100	0.4100	87,121
26 Apr 2023	0.4300	0.4300	0.4000	0.4000	0.4000	146,677
24 Apr 2023	0.3950	0.4300	0.3850	0.4300	0.4300	472,302
21 Apr 2023	0.3750	0.4100	0.3650	0.3850	0.3850	809,756
20 Apr 2023	0.3050	0.3800	0.3050	0.3800	0.3800	499,094
19 Apr 2023	0.3200	0.3200	0.3050	0.3100	0.3100	16,623
18 Apr 2023	0.3050	0.3200	0.3050	0.3200	0.3200	21,883
17 Apr 2023	0.3100	0.3100	0.3050	0.3050	0.3050	72,432
14 Apr 2023	0.3100	0.3150	0.3050	0.3100	0.3100	94,238
13 Apr 2023	0.3050	0.3200	0.3050	0.3050	0.3050	58,094
12 Apr 2023	0.3000	0.3050	0.3000	0.3050	0.3050	62,298
11 Apr 2023	0.2900	0.3050	0.2800	0.3050	0.3050	143,876
06 Apr 2023	0.3100	0.3100	0.2900	0.2900	0.2900	147,175
05 Apr 2023	0.3150	0.3150	0.3100	0.3100	0.3100	16,575
04 Apr 2023	0.3100	0.3100	0.3100	0.3100	0.3100	33
03 Apr 2023	0.3300	0.3300	0.3050	0.3050	0.3050	49,322
31 Mar 2023	0.3150	0.3300	0.3150	0.3300	0.3300	50,193
30 Mar 2023	0.3000	0.3200	0.3000	0.3200	0.3200	11,532
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.3050	0.3100	0.3000	0.3100	0.3100	7,484
27 Mar 2023	0.3100	0.3150	0.3100	0.3150	0.3150	84,379
24 Mar 2023	0.3150	0.3200	0.3100	0.3100	0.3100	3,144
23 Mar 2023	0.3100	0.3150	0.3100	0.3100	0.3100	22,203
22 Mar 2023	0.2950	0.3200	0.2900	0.3200	0.3200	291,916
21 Mar 2023	0.3050	0.3050	0.2900	0.2900	0.2900	37,242
20 Mar 2023	0.3050	0.3150	0.3000	0.3000	0.3000	51,221
17 Mar 2023	0.3100	0.3150	0.3100	0.3100	0.3100	18,020
16 Mar 2023	0.3100	0.3150	0.3100	0.3100	0.3100	7,507
15 Mar 2023	0.3100	0.3100	0.3100	0.3100	0.3100	2,233
14 Mar 2023	0.3100	0.3150	0.3100	0.3150	0.3150	23,550
13 Mar 2023	0.3200	0.3200	0.3100	0.3100	0.3100	88,597
10 Mar 2023	0.3300	0.3300	0.3150	0.3150	0.3150	79,426
09 Mar 2023	0.3350	0.3350	0.3300	0.3300	0.3300	37,928
08 Mar 2023	0.3150	0.3300	0.3150	0.3300	0.3300	25,078
07 Mar 2023	0.3250	0.3250	0.3150	0.3150	0.3150	152,626
06 Mar 2023	0.3300	0.3450	0.3250	0.3250	0.3250	2,364,707
03 Mar 2023	0.3300	0.3300	0.3250	0.3250	0.3250	64,105
02 Mar 2023	0.3400	0.3450	0.3250	0.3300	0.3300	133,010
01 Mar 2023	0.3550	0.3600	0.3450	0.3500	0.3500	56,496
28 Feb 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
27 Feb 2023	0.3550	0.3550	0.3500	0.3500	0.3500	30,464
24 Feb 2023	0.3650	0.3650	0.3550	0.3600	0.3600	54,255
23 Feb 2023	0.3550	0.3600	0.3550	0.3600	0.3600	666
22 Feb 2023	0.3600	0.3600	0.3550	0.3550	0.3550	56,987
21 Feb 2023	0.3600	0.3650	0.3600	0.3650	0.3650	7,738
20 Feb 2023	0.3750	0.3750	0.3600	0.3600	0.3600	5,431
17 Feb 2023	0.3750	0.3750	0.3700	0.3750	0.3750	25,424
16 Feb 2023	0.3700	0.3750	0.3700	0.3750	0.3750	92,838
15 Feb 2023	0.3750	0.3750	0.3750	0.3750	0.3750	117,469
14 Feb 2023	0.3750	0.3750	0.3750	0.3750	0.3750	87,750
13 Feb 2023	0.3850	0.3850	0.3750	0.3750	0.3750	56,454
10 Feb 2023	0.3700	0.3850	0.3600	0.3850	0.3850	1,871,843
09 Feb 2023	0.3650	0.3700	0.3600	0.3700	0.3700	74,768
08 Feb 2023	0.3650	0.3650	0.3650	0.3650	0.3650	37,335
07 Feb 2023	0.3700	0.3700	0.3650	0.3650	0.3650	33,891
03 Feb 2023	0.3750	0.3750	0.3650	0.3650	0.3650	14,662
02 Feb 2023	0.3700	0.3800	0.3700	0.3800	0.3800	19,828
01 Feb 2023	0.3900	0.3900	0.3700	0.3750	0.3750	114,787
31 Jan 2023	0.3600	0.4000	0.3500	0.3900	0.3900	194,705
30 Jan 2023	0.3500	0.3600	0.3500	0.3500	0.3500	4,827
27 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3500	4,400
26 Jan 2023	0.3500	0.3500	0.3450	0.3500	0.3500	35,005
25 Jan 2023	0.3550	0.3600	0.3500	0.3500	0.3500	265,130
24 Jan 2023	0.3700	0.3700	0.3500	0.3600	0.3600	261,223
23 Jan 2023	0.3700	0.3700	0.3600	0.3650	0.3650	73,861
20 Jan 2023	0.3600	0.3700	0.3600	0.3600	0.3600	732,267
19 Jan 2023	0.3650	0.3700	0.3500	0.3600	0.3600	168,110
18 Jan 2023	0.3500	0.3700	0.3500	0.3700	0.3700	59,576
17 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,061,343
16 Jan 2023	0.3600	0.3600	0.3500	0.3500	0.3500	245,168
13 Jan 2023	0.3650	0.3650	0.3600	0.3600	0.3600	9,962
12 Jan 2023	0.3700	0.3700	0.3600	0.3600	0.3600	2,692
11 Jan 2023	0.3650	0.3650	0.3600	0.3600	0.3600	16,115
10 Jan 2023	0.3700	0.3700	0.3650	0.3700	0.3700	17,798
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...