TSK.NZ - Task Group Holdings Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.55000.55000.50000.53000.5300381,040
01 Jun 20230.55000.55000.50000.53000.5300436,259
31 May 20230.56000.59000.51000.54000.5400936,410
30 May 20230.60000.62000.56000.57000.5700951,707
29 May 20230.57000.60000.54000.59000.5900924,257
26 May 20230.55000.55000.54000.55000.5500361,409
25 May 20230.51000.55000.51000.55000.5500460,402
24 May 20230.49000.52000.49000.51000.5100534,270
23 May 20230.47000.49000.47000.49000.4900224,198
22 May 20230.45500.46500.45000.46500.465054,595
19 May 20230.43500.46500.43500.46000.46001,490,480
18 May 20230.43500.43500.43500.43500.43508,804
17 May 20230.42000.43500.42000.43500.4350288,830
16 May 20230.42000.43000.41000.42000.4200883,763
15 May 20230.42000.42000.41000.41000.410028,568
12 May 20230.41000.42000.41000.41500.415087,846
11 May 20230.40000.41500.39500.41500.4150188,068
10 May 20230.39000.39500.39000.39500.39507,126
09 May 20230.40000.40000.39000.39500.39504,835
08 May 20230.39000.40000.38500.40000.400034,834
05 May 20230.37500.39000.37500.39000.390047,420
04 May 20230.39000.39000.38000.38000.380016,223
03 May 20230.39500.39500.37500.39000.3900137,495
02 May 20230.39000.40000.39000.39500.395031,701
01 May 20230.41500.41500.39000.39000.390052,289
28 Apr 20230.41000.41500.40000.41500.415065,505
27 Apr 20230.40000.41000.39000.41000.410087,121
26 Apr 20230.43000.43000.40000.40000.4000146,677
24 Apr 20230.39500.43000.38500.43000.4300472,302
21 Apr 20230.37500.41000.36500.38500.3850809,756
20 Apr 20230.30500.38000.30500.38000.3800499,094
19 Apr 20230.32000.32000.30500.31000.310016,623
18 Apr 20230.30500.32000.30500.32000.320021,883
17 Apr 20230.31000.31000.30500.30500.305072,432
14 Apr 20230.31000.31500.30500.31000.310094,238
13 Apr 20230.30500.32000.30500.30500.305058,094
12 Apr 20230.30000.30500.30000.30500.305062,298
11 Apr 20230.29000.30500.28000.30500.3050143,876
06 Apr 20230.31000.31000.29000.29000.2900147,175
05 Apr 20230.31500.31500.31000.31000.310016,575
04 Apr 20230.31000.31000.31000.31000.310033
03 Apr 20230.33000.33000.30500.30500.305049,322
31 Mar 20230.31500.33000.31500.33000.330050,193
30 Mar 20230.30000.32000.30000.32000.320011,532
29 Mar 2023------
28 Mar 20230.30500.31000.30000.31000.31007,484
27 Mar 20230.31000.31500.31000.31500.315084,379
24 Mar 20230.31500.32000.31000.31000.31003,144
23 Mar 20230.31000.31500.31000.31000.310022,203
22 Mar 20230.29500.32000.29000.32000.3200291,916
21 Mar 20230.30500.30500.29000.29000.290037,242
20 Mar 20230.30500.31500.30000.30000.300051,221
17 Mar 20230.31000.31500.31000.31000.310018,020
16 Mar 20230.31000.31500.31000.31000.31007,507
15 Mar 20230.31000.31000.31000.31000.31002,233
14 Mar 20230.31000.31500.31000.31500.315023,550
13 Mar 20230.32000.32000.31000.31000.310088,597
10 Mar 20230.33000.33000.31500.31500.315079,426
09 Mar 20230.33500.33500.33000.33000.330037,928
08 Mar 20230.31500.33000.31500.33000.330025,078
07 Mar 20230.32500.32500.31500.31500.3150152,626
06 Mar 20230.33000.34500.32500.32500.32502,364,707
03 Mar 20230.33000.33000.32500.32500.325064,105
02 Mar 20230.34000.34500.32500.33000.3300133,010
01 Mar 20230.35500.36000.34500.35000.350056,496
28 Feb 20230.35000.35000.35000.35000.3500-
27 Feb 20230.35500.35500.35000.35000.350030,464
24 Feb 20230.36500.36500.35500.36000.360054,255
23 Feb 20230.35500.36000.35500.36000.3600666
22 Feb 20230.36000.36000.35500.35500.355056,987
21 Feb 20230.36000.36500.36000.36500.36507,738
20 Feb 20230.37500.37500.36000.36000.36005,431
17 Feb 20230.37500.37500.37000.37500.375025,424
16 Feb 20230.37000.37500.37000.37500.375092,838
15 Feb 20230.37500.37500.37500.37500.3750117,469
14 Feb 20230.37500.37500.37500.37500.375087,750
13 Feb 20230.38500.38500.37500.37500.375056,454
10 Feb 20230.37000.38500.36000.38500.38501,871,843
09 Feb 20230.36500.37000.36000.37000.370074,768
08 Feb 20230.36500.36500.36500.36500.365037,335
07 Feb 20230.37000.37000.36500.36500.365033,891
03 Feb 20230.37500.37500.36500.36500.365014,662
02 Feb 20230.37000.38000.37000.38000.380019,828
01 Feb 20230.39000.39000.37000.37500.3750114,787
31 Jan 20230.36000.40000.35000.39000.3900194,705
30 Jan 20230.35000.36000.35000.35000.35004,827
27 Jan 20230.35000.35000.35000.35000.35004,400
26 Jan 20230.35000.35000.34500.35000.350035,005
25 Jan 20230.35500.36000.35000.35000.3500265,130
24 Jan 20230.37000.37000.35000.36000.3600261,223
23 Jan 20230.37000.37000.36000.36500.365073,861
20 Jan 20230.36000.37000.36000.36000.3600732,267
19 Jan 20230.36500.37000.35000.36000.3600168,110
18 Jan 20230.35000.37000.35000.37000.370059,576
17 Jan 20230.35000.35000.35000.35000.35001,061,343
16 Jan 20230.36000.36000.35000.35000.3500245,168
13 Jan 20230.36500.36500.36000.36000.36009,962
12 Jan 20230.37000.37000.36000.36000.36002,692
11 Jan 20230.36500.36500.36000.36000.360016,115
10 Jan 20230.37000.37000.36500.37000.370017,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...