Task Group Holdings Limited (TSK.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.3650

0.0000

(0.00%)

At close: 03:09PM NZDT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Jan 2023	0.3650	0.3700	0.3650	0.3700	0.3700	18,598
06 Jan 2023	0.3650	0.3750	0.3650	0.3750	0.3750	22,013
05 Jan 2023	0.3700	0.3750	0.3650	0.3700	0.3700	60,741
04 Jan 2023	0.3700	0.3750	0.3650	0.3750	0.3750	49,834
30 Dec 2022	0.3700	0.3700	0.3600	0.3600	0.3600	4,386
29 Dec 2022	0.3750	0.3750	0.3700	0.3700	0.3700	2,675
28 Dec 2022	0.3750	0.3800	0.3700	0.3700	0.3700	36,874
23 Dec 2022	0.3700	0.3700	0.3700	0.3700	0.3700	6,437
22 Dec 2022	0.3900	0.3900	0.3700	0.3700	0.3700	56,595
21 Dec 2022	0.3700	0.3900	0.3700	0.3900	0.3900	43,371
20 Dec 2022	0.3800	0.3800	0.3700	0.3800	0.3800	87,779
19 Dec 2022	0.3750	0.3800	0.3750	0.3800	0.3800	26,831
16 Dec 2022	0.3700	0.3700	0.3600	0.3700	0.3700	80,243
15 Dec 2022	0.3900	0.3900	0.3700	0.3700	0.3700	35,579
14 Dec 2022	0.3800	0.3900	0.3750	0.3900	0.3900	521,916
13 Dec 2022	0.3800	0.3900	0.3800	0.3900	0.3900	32,670
12 Dec 2022	0.3950	0.3950	0.3800	0.3800	0.3800	14,365
09 Dec 2022	0.3950	0.3950	0.3850	0.3850	0.3850	70,132
08 Dec 2022	0.3900	0.4000	0.3850	0.3850	0.3850	23,498
07 Dec 2022	0.3900	0.4000	0.3900	0.4000	0.4000	22,974
06 Dec 2022	0.4000	0.4000	0.3900	0.4000	0.4000	31,008
05 Dec 2022	0.3900	0.4000	0.3900	0.4000	0.4000	145,531
02 Dec 2022	0.3900	0.4000	0.3900	0.4000	0.4000	79,560
01 Dec 2022	0.3900	0.4000	0.3850	0.3900	0.3900	230,841
30 Nov 2022	0.3850	0.3900	0.3750	0.3850	0.3850	314,485
29 Nov 2022	0.4050	0.4100	0.3900	0.3900	0.3900	525,003
28 Nov 2022	0.3400	0.3950	0.3250	0.3900	0.3900	2,081,978
25 Nov 2022	0.3300	0.3350	0.3300	0.3350	0.3350	12,378
24 Nov 2022	0.3250	0.3300	0.3250	0.3250	0.3250	53,964
23 Nov 2022	0.3300	0.3300	0.3250	0.3300	0.3300	1,106
22 Nov 2022	0.3300	0.3300	0.3250	0.3300	0.3300	101,053
21 Nov 2022	0.3400	0.3400	0.3250	0.3400	0.3400	126,750
18 Nov 2022	0.3400	0.3400	0.3350	0.3350	0.3350	10,497
17 Nov 2022	0.3300	0.3400	0.3200	0.3400	0.3400	158,956
16 Nov 2022	0.3200	0.3350	0.3200	0.3350	0.3350	191,338
15 Nov 2022	0.3300	0.3300	0.3200	0.3200	0.3200	94,584
14 Nov 2022	0.3300	0.3300	0.3250	0.3250	0.3250	19,847
11 Nov 2022	0.3350	0.3350	0.3300	0.3350	0.3350	59,405
10 Nov 2022	0.3350	0.3350	0.3300	0.3300	0.3300	37,937
09 Nov 2022	0.3350	0.3350	0.3250	0.3250	0.3250	1,057
08 Nov 2022	0.3250	0.3350	0.3250	0.3350	0.3350	16,548
07 Nov 2022	0.3200	0.3300	0.3200	0.3300	0.3300	106,320
04 Nov 2022	0.3200	0.3250	0.3200	0.3250	0.3250	2,160
03 Nov 2022	0.3300	0.3300	0.3200	0.3250	0.3250	1,572,525
02 Nov 2022	0.3200	0.3250	0.3200	0.3200	0.3200	31,019
01 Nov 2022	0.3250	0.3250	0.3100	0.3250	0.3250	1,014,511
31 Oct 2022	0.3250	0.3250	0.3100	0.3250	0.3250	2,395,325
28 Oct 2022	0.3250	0.3300	0.3250	0.3250	0.3250	2,137
27 Oct 2022	0.3250	0.3250	0.3200	0.3200	0.3200	30,829
26 Oct 2022	0.3300	0.3300	0.3150	0.3150	0.3150	39,740
25 Oct 2022	0.3400	0.3400	0.3250	0.3250	0.3250	95,964
21 Oct 2022	0.3350	0.3450	0.3350	0.3400	0.3400	76,520
20 Oct 2022	0.3400	0.3400	0.3300	0.3350	0.3350	57,605
19 Oct 2022	0.3350	0.3400	0.3300	0.3400	0.3400	1,352,911
18 Oct 2022	0.3150	0.3300	0.3150	0.3300	0.3300	163,000
17 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	2,788
14 Oct 2022	0.3100	0.3200	0.3100	0.3200	0.3200	903
13 Oct 2022	0.3200	0.3200	0.3100	0.3100	0.3100	58,899
12 Oct 2022	0.3200	0.3200	0.3150	0.3200	0.3200	85,910
11 Oct 2022	0.3300	0.3300	0.3200	0.3200	0.3200	43,696
10 Oct 2022	0.3350	0.3350	0.3350	0.3350	0.3350	58,554
07 Oct 2022	0.3600	0.3600	0.3300	0.3350	0.3350	1,509,631
06 Oct 2022	0.3500	0.3600	0.3400	0.3600	0.3600	50,997
05 Oct 2022	0.3400	0.3400	0.3350	0.3400	0.3400	62,683
04 Oct 2022	0.3400	0.3400	0.3350	0.3350	0.3350	4,922
03 Oct 2022	0.3250	0.3350	0.3250	0.3350	0.3350	11,141
30 Sept 2022	0.3200	0.3250	0.3200	0.3200	0.3200	32,336
29 Sept 2022	0.3300	0.3300	0.3200	0.3200	0.3200	83,825
28 Sept 2022	0.3400	0.3450	0.3400	0.3400	0.3400	75,670
27 Sept 2022	0.3500	0.3500	0.3450	0.3450	0.3450	34,343
23 Sept 2022	0.3850	0.3850	0.3500	0.3500	0.3500	117,805
22 Sept 2022	0.3700	0.3850	0.3700	0.3850	0.3850	42,946
21 Sept 2022	0.3750	0.3950	0.3750	0.3750	0.3750	8,777
20 Sept 2022	0.4000	0.4000	0.3700	0.3700	0.3700	47,462
19 Sept 2022	0.4000	0.4000	0.3900	0.4000	0.4000	6,458
16 Sept 2022	0.4000	0.4250	0.3900	0.4000	0.4000	115,474
15 Sept 2022	0.3400	0.4100	0.3400	0.4100	0.4100	446,554
14 Sept 2022	0.3450	0.3450	0.3300	0.3300	0.3300	84,833
13 Sept 2022	0.3600	0.3600	0.3450	0.3450	0.3450	13,522
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6344+0.0014(+0.23%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.48+0.34(+0.44%)

GOLD1,894.20+9.40(+0.50%)

Task Group Holdings Limited (TSK.NZ)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6344
+0.0014(+0.23%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.48
+0.34(+0.44%)

GOLD
1,894.20
+9.40(+0.50%)