New Zealand markets closed

Task Group Holdings Limited (TSK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.36500.0000 (0.00%)
At close: 03:09PM NZDT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 20230.36500.37000.36500.37000.370018,598
06 Jan 20230.36500.37500.36500.37500.375022,013
05 Jan 20230.37000.37500.36500.37000.370060,741
04 Jan 20230.37000.37500.36500.37500.375049,834
30 Dec 20220.37000.37000.36000.36000.36004,386
29 Dec 20220.37500.37500.37000.37000.37002,675
28 Dec 20220.37500.38000.37000.37000.370036,874
23 Dec 20220.37000.37000.37000.37000.37006,437
22 Dec 20220.39000.39000.37000.37000.370056,595
21 Dec 20220.37000.39000.37000.39000.390043,371
20 Dec 20220.38000.38000.37000.38000.380087,779
19 Dec 20220.37500.38000.37500.38000.380026,831
16 Dec 20220.37000.37000.36000.37000.370080,243
15 Dec 20220.39000.39000.37000.37000.370035,579
14 Dec 20220.38000.39000.37500.39000.3900521,916
13 Dec 20220.38000.39000.38000.39000.390032,670
12 Dec 20220.39500.39500.38000.38000.380014,365
09 Dec 20220.39500.39500.38500.38500.385070,132
08 Dec 20220.39000.40000.38500.38500.385023,498
07 Dec 20220.39000.40000.39000.40000.400022,974
06 Dec 20220.40000.40000.39000.40000.400031,008
05 Dec 20220.39000.40000.39000.40000.4000145,531
02 Dec 20220.39000.40000.39000.40000.400079,560
01 Dec 20220.39000.40000.38500.39000.3900230,841
30 Nov 20220.38500.39000.37500.38500.3850314,485
29 Nov 20220.40500.41000.39000.39000.3900525,003
28 Nov 20220.34000.39500.32500.39000.39002,081,978
25 Nov 20220.33000.33500.33000.33500.335012,378
24 Nov 20220.32500.33000.32500.32500.325053,964
23 Nov 20220.33000.33000.32500.33000.33001,106
22 Nov 20220.33000.33000.32500.33000.3300101,053
21 Nov 20220.34000.34000.32500.34000.3400126,750
18 Nov 20220.34000.34000.33500.33500.335010,497
17 Nov 20220.33000.34000.32000.34000.3400158,956
16 Nov 20220.32000.33500.32000.33500.3350191,338
15 Nov 20220.33000.33000.32000.32000.320094,584
14 Nov 20220.33000.33000.32500.32500.325019,847
11 Nov 20220.33500.33500.33000.33500.335059,405
10 Nov 20220.33500.33500.33000.33000.330037,937
09 Nov 20220.33500.33500.32500.32500.32501,057
08 Nov 20220.32500.33500.32500.33500.335016,548
07 Nov 20220.32000.33000.32000.33000.3300106,320
04 Nov 20220.32000.32500.32000.32500.32502,160
03 Nov 20220.33000.33000.32000.32500.32501,572,525
02 Nov 20220.32000.32500.32000.32000.320031,019
01 Nov 20220.32500.32500.31000.32500.32501,014,511
31 Oct 20220.32500.32500.31000.32500.32502,395,325
28 Oct 20220.32500.33000.32500.32500.32502,137
27 Oct 20220.32500.32500.32000.32000.320030,829
26 Oct 20220.33000.33000.31500.31500.315039,740
25 Oct 20220.34000.34000.32500.32500.325095,964
21 Oct 20220.33500.34500.33500.34000.340076,520
20 Oct 20220.34000.34000.33000.33500.335057,605
19 Oct 20220.33500.34000.33000.34000.34001,352,911
18 Oct 20220.31500.33000.31500.33000.3300163,000
17 Oct 20220.32000.32000.32000.32000.32002,788
14 Oct 20220.31000.32000.31000.32000.3200903
13 Oct 20220.32000.32000.31000.31000.310058,899
12 Oct 20220.32000.32000.31500.32000.320085,910
11 Oct 20220.33000.33000.32000.32000.320043,696
10 Oct 20220.33500.33500.33500.33500.335058,554
07 Oct 20220.36000.36000.33000.33500.33501,509,631
06 Oct 20220.35000.36000.34000.36000.360050,997
05 Oct 20220.34000.34000.33500.34000.340062,683
04 Oct 20220.34000.34000.33500.33500.33504,922
03 Oct 20220.32500.33500.32500.33500.335011,141
30 Sept 20220.32000.32500.32000.32000.320032,336
29 Sept 20220.33000.33000.32000.32000.320083,825
28 Sept 20220.34000.34500.34000.34000.340075,670
27 Sept 20220.35000.35000.34500.34500.345034,343
23 Sept 20220.38500.38500.35000.35000.3500117,805
22 Sept 20220.37000.38500.37000.38500.385042,946
21 Sept 20220.37500.39500.37500.37500.37508,777
20 Sept 20220.40000.40000.37000.37000.370047,462
19 Sept 20220.40000.40000.39000.40000.40006,458
16 Sept 20220.40000.42500.39000.40000.4000115,474
15 Sept 20220.34000.41000.34000.41000.4100446,554
14 Sept 20220.34500.34500.33000.33000.330084,833
13 Sept 20220.36000.36000.34500.34500.345013,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...