Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2020 | 3.9000 | 3.9000 | 3.8200 | 3.8400 | 3.8400 | 59,968 |
| 04 Aug 2020 | 3.8800 | 3.9200 | 3.8200 | 3.8400 | 3.8400 | 231,730 |
| 03 Aug 2020 | 3.8500 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 87,407 |
| 31 Jul 2020 | 3.8800 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 143,476 |
| 30 Jul 2020 | 3.8600 | 3.9100 | 3.8200 | 3.9100 | 3.9100 | 30,562 |
| 29 Jul 2020 | 3.8900 | 3.9000 | 3.8100 | 3.8600 | 3.8600 | 50,675 |
| 28 Jul 2020 | 3.9100 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 230,054 |
| 27 Jul 2020 | 3.9200 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 126,570 |
| 24 Jul 2020 | 3.9100 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 108,224 |
| 23 Jul 2020 | 3.8200 | 3.9300 | 3.8200 | 3.9300 | 3.9300 | 105,448 |
| 22 Jul 2020 | 3.7900 | 3.8300 | 3.7600 | 3.8200 | 3.8200 | 351,945 |
| 21 Jul 2020 | 3.7100 | 3.8100 | 3.6900 | 3.7900 | 3.7900 | 232,986 |
| 20 Jul 2020 | 3.7100 | 3.8100 | 3.7100 | 3.7200 | 3.7200 | 92,888 |
| 17 Jul 2020 | 3.8100 | 3.8200 | 3.7100 | 3.7100 | 3.7100 | 88,638 |
| 16 Jul 2020 | 3.6900 | 3.8100 | 3.6900 | 3.7800 | 3.7800 | 56,147 |
| 15 Jul 2020 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 65,721 |
| 14 Jul 2020 | 3.6600 | 3.7500 | 3.6600 | 3.7300 | 3.7300 | 128,199 |
| 13 Jul 2020 | 3.6300 | 3.6800 | 3.6100 | 3.6500 | 3.6500 | 73,504 |
| 10 Jul 2020 | 3.6200 | 3.6300 | 3.5900 | 3.6100 | 3.6100 | 333,458 |
| 09 Jul 2020 | 3.7300 | 3.7300 | 3.5900 | 3.5900 | 3.5900 | 532,497 |
| 08 Jul 2020 | 3.7000 | 3.7800 | 3.7000 | 3.7500 | 3.7500 | 142,160 |
| 07 Jul 2020 | 3.7000 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 156,698 |
| 06 Jul 2020 | 3.6500 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 67,090 |
| 03 Jul 2020 | 3.6700 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 108,202 |
| 02 Jul 2020 | 3.6600 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 332,584 |
| 01 Jul 2020 | 3.6500 | 3.6700 | 3.6200 | 3.6400 | 3.6400 | 224,486 |
| 30 Jun 2020 | 3.6500 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 156,820 |
| 29 Jun 2020 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 32,414 |
| 26 Jun 2020 | 3.6200 | 3.6600 | 3.6100 | 3.6200 | 3.6200 | 191,792 |
| 25 Jun 2020 | 3.6100 | 3.6700 | 3.6000 | 3.6700 | 3.6700 | 82,921 |
| 24 Jun 2020 | 3.6700 | 3.6700 | 3.6000 | 3.6200 | 3.6200 | 34,395 |
| 23 Jun 2020 | 3.6400 | 3.6700 | 3.6100 | 3.6400 | 3.6400 | 1,044,448 |
| 22 Jun 2020 | 3.6400 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 88,170 |
| 19 Jun 2020 | 3.6800 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 203,061 |
| 18 Jun 2020 | 3.6600 | 3.7000 | 3.6500 | 3.6600 | 3.6600 | 218,257 |
| 17 Jun 2020 | 3.7400 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 90,628 |
| 16 Jun 2020 | 3.6500 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 66,324 |
| 15 Jun 2020 | 3.6700 | 3.7100 | 3.6100 | 3.6200 | 3.6200 | 61,365 |
| 12 Jun 2020 | 3.6000 | 3.7100 | 3.5600 | 3.6500 | 3.6500 | 220,754 |
| 11 Jun 2020 | 3.6600 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 190,366 |
| 10 Jun 2020 | 3.7000 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 156,264 |
| 09 Jun 2020 | 3.7700 | 3.8300 | 3.6800 | 3.6800 | 3.6800 | 119,366 |
| 08 Jun 2020 | 3.7500 | 3.8000 | 3.7400 | 3.7900 | 3.7900 | 71,682 |
| 05 Jun 2020 | 3.6700 | 3.7900 | 3.6700 | 3.7400 | 3.7400 | 81,990 |
| 04 Jun 2020 | 3.7100 | 3.8000 | 3.6600 | 3.6600 | 3.6600 | 164,423 |
| 03 Jun 2020 | 3.8000 | 3.8300 | 3.7100 | 3.7100 | 3.7100 | 65,785 |
| 02 Jun 2020 | 3.6800 | 3.8000 | 3.6800 | 3.7900 | 3.7900 | 76,304 |
| 29 May 2020 | 3.6500 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 165,126 |
| 28 May 2020 | 3.7700 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 178,973 |
| 27 May 2020 | 3.6700 | 3.8300 | 3.6200 | 3.7900 | 3.7900 | 128,992 |
| 26 May 2020 | 3.7900 | 3.7900 | 3.6500 | 3.6800 | 3.6800 | 132,440 |
| 25 May 2020 | 3.7900 | 3.8100 | 3.7300 | 3.8000 | 3.8000 | 105,859 |
| 22 May 2020 | 3.7500 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 116,042 |
| 21 May 2020 | 3.7800 | 3.7900 | 3.7200 | 3.7500 | 3.7500 | 114,688 |
| 20 May 2020 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 42,645 |
| 19 May 2020 | 3.7400 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 71,456 |
| 18 May 2020 | 3.7000 | 3.7100 | 3.6800 | 3.7100 | 3.7100 | 114,835 |
| 15 May 2020 | 3.7100 | 3.7100 | 3.6500 | 3.7100 | 3.7100 | 97,559 |
| 14 May 2020 | 3.7200 | 3.7200 | 3.6800 | 3.7100 | 3.7100 | 151,273 |
| 13 May 2020 | 3.6700 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 120,710 |
| 12 May 2020 | 3.6000 | 3.6900 | 3.6000 | 3.6900 | 3.6900 | 70,820 |
| 11 May 2020 | 3.6200 | 3.6600 | 3.5500 | 3.5900 | 3.5900 | 109,858 |
| 08 May 2020 | 3.6000 | 3.6400 | 3.5900 | 3.6200 | 3.6200 | 1,820,785 |
| 07 May 2020 | 3.5700 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 168,569 |
| 06 May 2020 | 3.5100 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 67,770 |
| 05 May 2020 | 3.5100 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 148,472 |
| 04 May 2020 | 3.5700 | 3.5700 | 3.4600 | 3.5100 | 3.5100 | 97,699 |
| 01 May 2020 | 3.5200 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 58,097 |
| 30 Apr 2020 | 3.6000 | 3.6600 | 3.5200 | 3.5300 | 3.5300 | 421,496 |
| 29 Apr 2020 | 3.4500 | 3.5900 | 3.4500 | 3.5700 | 3.5700 | 116,926 |
| 28 Apr 2020 | 3.4500 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 80,219 |
| 24 Apr 2020 | 3.4200 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 150,242 |
| 23 Apr 2020 | 3.4800 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 1,056,791 |
| 22 Apr 2020 | 3.4000 | 3.4500 | 3.3900 | 3.4500 | 3.4500 | 58,500 |
| 21 Apr 2020 | 3.4500 | 3.4500 | 3.3500 | 3.4500 | 3.4500 | 111,636 |
| 20 Apr 2020 | 3.4500 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 125,565 |
| 17 Apr 2020 | 3.4900 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 279,642 |
| 16 Apr 2020 | 3.4000 | 3.4900 | 3.4000 | 3.4500 | 3.4500 | 82,279 |
| 15 Apr 2020 | 3.4500 | 3.5100 | 3.3800 | 3.3800 | 3.3800 | 149,041 |
| 14 Apr 2020 | 3.4700 | 3.4700 | 3.3400 | 3.3400 | 3.3400 | 124,465 |
| 09 Apr 2020 | 3.4100 | 3.4800 | 3.3700 | 3.3700 | 3.3700 | 243,154 |
| 08 Apr 2020 | 3.3300 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 158,862 |
| 07 Apr 2020 | 3.2600 | 3.3900 | 3.2600 | 3.3300 | 3.3300 | 158,658 |
| 06 Apr 2020 | 3.2600 | 3.3000 | 3.1800 | 3.2100 | 3.2100 | 492,061 |
| 03 Apr 2020 | 3.2900 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 126,314 |
| 02 Apr 2020 | 3.2000 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 69,738 |
| 01 Apr 2020 | 3.2600 | 3.2600 | 3.1800 | 3.2000 | 3.2000 | 476,881 |
| 31 Mar 2020 | 3.3000 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 126,258 |
| 30 Mar 2020 | 3.3000 | 3.3700 | 3.2700 | 3.2800 | 3.2800 | 40,721 |
| 27 Mar 2020 | 3.4800 | 3.5000 | 3.3100 | 3.3100 | 3.3100 | 178,505 |
| 27 Mar 2020 | 0.0825 Dividend | |||||
| 26 Mar 2020 | 3.3500 | 3.4900 | 3.3500 | 3.4900 | 3.4075 | 126,217 |
| 25 Mar 2020 | 3.2000 | 3.3700 | 3.2000 | 3.2600 | 3.1829 | 268,916 |
| 24 Mar 2020 | 3.0100 | 3.1500 | 3.0100 | 3.1500 | 3.0755 | 259,884 |
| 23 Mar 2020 | 3.0800 | 3.1000 | 2.9500 | 3.0500 | 2.9779 | 268,378 |
| 20 Mar 2020 | 3.0800 | 3.2000 | 3.0800 | 3.1300 | 3.0560 | 233,476 |
| 19 Mar 2020 | 3.0300 | 3.1300 | 3.0300 | 3.0800 | 3.0072 | 267,882 |
| 18 Mar 2020 | 3.1600 | 3.2600 | 3.1100 | 3.1100 | 3.0365 | 295,884 |
| 17 Mar 2020 | 3.0000 | 3.0900 | 2.9900 | 3.0800 | 3.0072 | 392,199 |
| 16 Mar 2020 | 3.1300 | 3.1500 | 3.0800 | 3.0800 | 3.0072 | 198,975 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
