NZSE - Delayed Quote NZD

2 Cheap Cars Group Limited (2CC.NZ)

Compare
0.8100 0.0000 (0.00%)
At close: December 4 at 10:00:28 AM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 7,264
Dec 3, 2024 0.8100 0.8200 0.8100 0.8100 0.8100 4,266
Dec 2, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 1,825
Nov 29, 2024 0.8200 0.8200 0.8100 0.8100 0.8100 665
Nov 28, 2024 0.8000 0.8200 0.8000 0.8200 0.8200 331
Nov 27, 2024 0.8200 0.8200 0.8000 0.8200 0.8200 2,695
Nov 26, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 149
Nov 25, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 13,664
Nov 22, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 1,278
Nov 21, 2024 0.0259 Dividend
Nov 21, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 5,068
Nov 20, 2024 0.8200 0.8200 0.8200 0.8200 0.7941 5,188
Nov 19, 2024 0.8200 0.8200 0.8200 0.8200 0.7941 7,198
Nov 18, 2024 0.8200 0.8200 0.7900 0.7900 0.7651 9,428
Nov 15, 2024 0.8400 0.8400 0.8200 0.8200 0.7941 6,477
Nov 14, 2024 0.8200 0.8400 0.8200 0.8400 0.8135 718
Nov 13, 2024 0.8200 0.8200 0.8200 0.8200 0.7941 213
Nov 12, 2024 0.8300 0.8400 0.8200 0.8400 0.8135 3,928
Nov 11, 2024 0.8400 0.8400 0.8300 0.8400 0.8135 3,955
Nov 8, 2024 0.8300 0.8500 0.8300 0.8500 0.8232 4,094
Nov 7, 2024 0.8200 0.8200 0.7900 0.8200 0.7941 15,025
Nov 6, 2024 0.7800 0.7800 0.7800 0.7800 0.7554 715
Nov 4, 2024 0.7800 0.7800 0.7800 0.7800 0.7554 1,009
Nov 1, 2024 0.7600 0.7800 0.7500 0.7800 0.7554 6,692
Oct 31, 2024 0.7800 0.7800 0.7600 0.7600 0.7360 3,715
Oct 29, 2024 0.7800 0.7800 0.7800 0.7800 0.7554 516
Oct 25, 2024 0.7800 0.7800 0.7800 0.7800 0.7554 198
Oct 24, 2024 0.7800 0.7800 0.7800 0.7800 0.7554 449
Oct 23, 2024 0.7500 0.7500 0.7500 0.7500 0.7263 81
Oct 22, 2024 0.7800 0.7800 0.7500 0.7500 0.7263 2,005
Oct 21, 2024 0.7900 0.7900 0.7700 0.7700 0.7457 2,143
Oct 18, 2024 0.7900 0.7900 0.7900 0.7900 0.7651 90
Oct 17, 2024 0.7900 0.7900 0.7900 0.7900 0.7651 2,318
Oct 16, 2024 0.7700 0.7700 0.7700 0.7700 0.7457 50
Oct 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7263 621
Oct 14, 2024 0.7800 0.7800 0.7700 0.7700 0.7457 649
Oct 11, 2024 0.7900 0.7900 0.7900 0.7900 0.7651 235
Oct 10, 2024 0.7400 0.7900 0.7400 0.7900 0.7651 1,009
Oct 9, 2024 0.7500 0.7500 0.7500 0.7500 0.7263 3,735
Oct 8, 2024 0.7300 0.7400 0.7300 0.7400 0.7166 16,623
Oct 7, 2024 0.7100 0.7300 0.7100 0.7300 0.7070 10,844
Oct 4, 2024 0.7400 0.7400 0.7300 0.7300 0.7070 46,360
Oct 3, 2024 0.7600 0.7700 0.7600 0.7700 0.7457 735
Oct 2, 2024 0.7600 0.7700 0.7600 0.7700 0.7457 13,741
Oct 1, 2024 0.7600 0.7600 0.7600 0.7600 0.7360 525
Sep 30, 2024 0.7500 0.7600 0.7500 0.7600 0.7360 4,116
Sep 27, 2024 0.7500 0.7500 0.7300 0.7300 0.7070 20,865
Sep 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7263 4,551
Sep 25, 2024 0.7400 0.7400 0.7400 0.7400 0.7166 1,402
Sep 24, 2024 0.7400 0.7500 0.7400 0.7500 0.7263 1,081
Sep 23, 2024 0.7200 0.7200 0.7200 0.7200 0.6973 40
Sep 20, 2024 0.7200 0.7300 0.7100 0.7100 0.6876 6,071
Sep 19, 2024 0.7800 0.7800 0.7100 0.7100 0.6876 89,122
Sep 18, 2024 0.7400 0.7400 0.7400 0.7400 0.7166 12
Sep 17, 2024 0.7100 0.7100 0.7100 0.7100 0.6876 1,111
Sep 16, 2024 0.7600 0.7600 0.7300 0.7300 0.7070 17,646
Sep 13, 2024 0.8000 0.8000 0.7700 0.7700 0.7457 5,153
Sep 12, 2024 0.8100 0.8100 0.8000 0.8000 0.7747 5,287
Sep 11, 2024 0.8200 0.8200 0.8100 0.8100 0.7844 2,647
Sep 10, 2024 0.8300 0.8300 0.8300 0.8300 0.8038 4,890
Sep 9, 2024 0.8100 0.8300 0.8100 0.8300 0.8038 11,000
Sep 6, 2024 0.7800 0.7800 0.7800 0.7800 0.7554 175
Sep 5, 2024 0.7700 0.7900 0.7700 0.7700 0.7457 34,762
Sep 4, 2024 0.7800 0.8000 0.7700 0.7800 0.7554 35,281
Sep 3, 2024 0.8200 0.8200 0.8000 0.8000 0.7747 9,642
Sep 2, 2024 0.8400 0.8400 0.8400 0.8400 0.8135 26,456
Aug 30, 2024 0.8600 0.8600 0.8600 0.8600 0.8329 69
Aug 29, 2024 0.8400 0.8600 0.8400 0.8600 0.8329 597
Aug 28, 2024 0.8600 0.8600 0.8600 0.8600 0.8329 941
Aug 26, 2024 0.8800 0.8800 0.8600 0.8600 0.8329 24,700
Aug 23, 2024 0.9000 0.9000 0.9000 0.9000 0.8716 194
Aug 22, 2024 0.8900 0.9000 0.8700 0.9000 0.8716 29,401
Aug 21, 2024 0.8900 0.8900 0.8600 0.8600 0.8329 12,451
Aug 20, 2024 0.8800 0.8900 0.8600 0.8900 0.8619 2,767
Aug 19, 2024 0.8900 0.8900 0.8700 0.8800 0.8522 15,559
Aug 16, 2024 0.8700 0.8700 0.8600 0.8600 0.8329 12,751
Aug 15, 2024 0.8600 0.8700 0.8600 0.8700 0.8425 739
Aug 14, 2024 0.8600 0.8600 0.8600 0.8600 0.8329 340
Aug 13, 2024 0.8700 0.8700 0.8600 0.8600 0.8329 516
Aug 12, 2024 0.8700 0.8700 0.8500 0.8700 0.8425 1,444
Aug 9, 2024 0.8500 0.8700 0.8500 0.8700 0.8425 382
Aug 8, 2024 0.8700 0.8700 0.8500 0.8700 0.8425 652
Aug 7, 2024 0.8400 0.8400 0.8400 0.8400 0.8135 67
Aug 6, 2024 0.8700 0.8900 0.8700 0.8700 0.8425 5,212
Aug 5, 2024 0.9000 0.9000 0.8800 0.8900 0.8619 903
Aug 2, 2024 0.8900 0.9000 0.8900 0.9000 0.8716 6,189
Aug 1, 2024 0.8700 0.8700 0.8700 0.8700 0.8425 199
Jul 31, 2024 0.8700 0.8700 0.8700 0.8700 0.8425 7,131
Jul 30, 2024 0.8400 0.8700 0.8400 0.8700 0.8425 1,770
Jul 29, 2024 0.8700 0.8700 0.8500 0.8500 0.8232 1,380
Jul 26, 2024 0.8600 0.8600 0.8600 0.8600 0.8329 4,140
Jul 25, 2024 0.8600 0.8700 0.8600 0.8700 0.8425 1,545
Jul 24, 2024 0.8600 0.8600 0.8600 0.8600 0.8329 45,231
Jul 23, 2024 0.8500 0.8600 0.8500 0.8500 0.8232 1,272
Jul 22, 2024 0.8400 0.8600 0.8400 0.8500 0.8232 3,911
Jul 19, 2024 0.8500 0.8500 0.8400 0.8400 0.8135 488
Jul 18, 2024 0.8400 0.8500 0.8400 0.8500 0.8232 1,215
Jul 17, 2024 0.8500 0.8500 0.8300 0.8300 0.8038 6,678
Jul 16, 2024 0.8400 0.8400 0.8400 0.8400 0.8135 424
Jul 15, 2024 0.8100 0.8200 0.8100 0.8200 0.7941 2,153
Jul 12, 2024 0.8000 0.8000 0.8000 0.8000 0.7747 327
Jul 11, 2024 0.8100 0.8100 0.8000 0.8000 0.7747 1,869
Jul 10, 2024 0.8000 0.8000 0.7900 0.7900 0.7651 11,002
Jul 9, 2024 0.8200 0.8200 0.8000 0.8000 0.7747 6,746
Jul 8, 2024 0.8200 0.8200 0.8100 0.8200 0.7941 692
Jul 5, 2024 0.8100 0.8100 0.8100 0.8100 0.7844 3,468
Jul 4, 2024 0.8100 0.8100 0.8000 0.8000 0.7747 2,208
Jul 3, 2024 0.8200 0.8200 0.8200 0.8200 0.7941 923
Jul 2, 2024 0.8000 0.8000 0.8000 0.8000 0.7747 222
Jul 1, 2024 0.7900 0.7900 0.7900 0.7900 0.7651 598
Jun 27, 2024 0.7700 0.7900 0.7600 0.7800 0.7554 7,894
Jun 26, 2024 0.7800 0.7800 0.7800 0.7800 0.7554 6,816
Jun 25, 2024 0.8000 0.8000 0.7800 0.7800 0.7554 2,856
Jun 24, 2024 0.8000 0.8100 0.7800 0.7800 0.7554 8,069
Jun 21, 2024 0.7900 0.7900 0.7800 0.7800 0.7554 855
Jun 20, 2024 0.8100 0.8100 0.8100 0.8100 0.7844 11,910
Jun 19, 2024 0.8200 0.8200 0.8100 0.8100 0.7844 13,136
Jun 18, 2024 0.8300 0.8300 0.8100 0.8200 0.7941 1,041
Jun 17, 2024 0.8200 0.8300 0.8200 0.8300 0.8038 3,806
Jun 14, 2024 0.8300 0.8400 0.8100 0.8100 0.7844 1,605
Jun 13, 2024 0.8200 0.8200 0.8100 0.8200 0.7941 11,703
Jun 12, 2024 0.8200 0.8200 0.8200 0.8200 0.7941 616
Jun 11, 2024 0.8000 0.8100 0.8000 0.8100 0.7844 4,112
Jun 10, 2024 0.8200 0.8200 0.8200 0.8200 0.7941 8,581
Jun 7, 2024 0.8400 0.8400 0.8400 0.8400 0.8135 6,138
Jun 6, 2024 0.8400 0.8400 0.8400 0.8400 0.8135 3,945
Jun 5, 2024 0.8400 0.8400 0.8400 0.8400 0.8135 345
Jun 4, 2024 0.8400 0.8400 0.8300 0.8400 0.8135 8,565
May 31, 2024 0.8200 0.8400 0.8200 0.8300 0.8038 2,335
May 30, 2024 0.0489 Dividend
May 30, 2024 0.9000 0.9100 0.8500 0.8500 0.8232 3,953
May 29, 2024 0.9000 0.9100 0.9000 0.9000 0.8242 20,304
May 28, 2024 0.9000 0.9000 0.8900 0.8900 0.8150 9,222
May 27, 2024 0.8900 0.9000 0.8900 0.9000 0.8242 30,227
May 24, 2024 0.8200 0.9300 0.8200 0.8800 0.8059 46,378
May 23, 2024 0.8000 0.8000 0.7900 0.8000 0.7326 1,044
May 22, 2024 0.8000 0.8200 0.8000 0.8100 0.7418 812
May 21, 2024 0.7900 0.8000 0.7900 0.8000 0.7326 18,649
May 20, 2024 0.7700 0.7800 0.7700 0.7800 0.7143 11,317
May 17, 2024 0.7800 0.7800 0.7800 0.7800 0.7143 4,880
May 16, 2024 0.7800 0.7900 0.7800 0.7800 0.7143 5,590
May 15, 2024 0.7800 0.7800 0.7700 0.7800 0.7143 7,105
May 14, 2024 0.7800 0.7800 0.7800 0.7800 0.7143 235
May 13, 2024 0.7700 0.7800 0.7700 0.7700 0.7051 7,253
May 10, 2024 0.7600 0.7600 0.7500 0.7600 0.6960 36,646
May 9, 2024 0.7300 0.7500 0.7300 0.7500 0.6868 5,439
May 8, 2024 0.7400 0.7400 0.7400 0.7400 0.6777 350
May 7, 2024 0.7500 0.7500 0.7500 0.7500 0.6868 12,859
May 6, 2024 0.7800 0.7800 0.7500 0.7500 0.6868 36,018
May 3, 2024 0.7900 0.7900 0.7900 0.7900 0.7235 5,774
May 2, 2024 0.7900 0.7900 0.7900 0.7900 0.7235 2,717
May 1, 2024 0.7800 0.7800 0.7800 0.7800 0.7143 87
Apr 30, 2024 0.7900 0.7900 0.7800 0.7800 0.7143 292,291
Apr 29, 2024 0.7800 0.8000 0.7800 0.8000 0.7326 11,923
Apr 26, 2024 0.7700 0.7800 0.7700 0.7800 0.7143 1,740
Apr 24, 2024 0.8000 0.8100 0.7800 0.7800 0.7143 23,541
Apr 23, 2024 0.7900 0.8000 0.7900 0.7900 0.7235 36,583
Apr 22, 2024 0.8200 0.8300 0.8200 0.8200 0.7509 26,761
Apr 19, 2024 0.8200 0.8200 0.8200 0.8200 0.7509 3,440
Apr 18, 2024 0.8200 0.8300 0.8200 0.8300 0.7601 811
Apr 17, 2024 0.8200 0.8300 0.8200 0.8200 0.7509 2,359
Apr 16, 2024 0.8200 0.8200 0.8200 0.8200 0.7509 5,497
Apr 15, 2024 0.8200 0.8200 0.8200 0.8200 0.7509 3,478
Apr 12, 2024 0.8100 0.8100 0.8100 0.8100 0.7418 356
Apr 11, 2024 0.7900 0.8200 0.7900 0.8000 0.7326 16,220
Apr 10, 2024 0.8000 0.8000 0.7800 0.7800 0.7143 2,764
Apr 9, 2024 0.7800 0.7900 0.7800 0.7800 0.7143 1,287
Apr 8, 2024 0.8000 0.8000 0.7900 0.8000 0.7326 4,971
Apr 5, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 4,489
Apr 4, 2024 0.8100 0.8200 0.8100 0.8200 0.7509 4,455
Apr 3, 2024 0.8000 0.8000 0.7900 0.8000 0.7326 21,293
Apr 2, 2024 0.7900 0.7900 0.7900 0.7900 0.7235 8,301
Mar 28, 2024 0.7900 0.7900 0.7900 0.7900 0.7235 574
Mar 27, 2024 0.7800 0.7900 0.7800 0.7900 0.7235 275
Mar 26, 2024 0.7800 0.7800 0.7700 0.7700 0.7051 293
Mar 25, 2024 0.7900 0.8100 0.7900 0.8000 0.7326 7,993
Mar 22, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 15,128
Mar 21, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 301
Mar 20, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 611
Mar 19, 2024 0.7600 0.8000 0.7600 0.8000 0.7326 14,519
Mar 18, 2024 0.7600 0.7800 0.7600 0.7600 0.6960 20,820
Mar 15, 2024 0.7500 0.7500 0.7500 0.7500 0.6868 479
Mar 14, 2024 0.7600 0.7600 0.7600 0.7600 0.6960 3,872
Mar 13, 2024 0.7700 0.7700 0.7700 0.7700 0.7051 7,495
Mar 12, 2024 0.7800 0.7800 0.7800 0.7800 0.7143 1,263
Mar 11, 2024 0.7700 0.7700 0.7700 0.7700 0.7051 2,233
Mar 7, 2024 0.7600 0.7600 0.7600 0.7600 0.6960 52
Mar 6, 2024 0.7600 0.7600 0.7600 0.7600 0.6960 153
Mar 5, 2024 0.7500 0.7600 0.7500 0.7600 0.6960 7,548
Mar 4, 2024 0.7700 0.7700 0.7400 0.7500 0.6868 17,136
Mar 1, 2024 0.8200 0.8200 0.7900 0.7900 0.7235 34,563
Feb 29, 2024 0.7900 0.8200 0.7900 0.8200 0.7509 747
Feb 28, 2024 0.8300 0.8300 0.8200 0.8200 0.7509 3,069
Feb 27, 2024 0.8400 0.8400 0.8300 0.8300 0.7601 1,399
Feb 26, 2024 0.8400 0.8400 0.8300 0.8300 0.7601 586
Feb 23, 2024 0.8400 0.8400 0.8400 0.8400 0.7693 1,247
Feb 22, 2024 0.8300 0.8400 0.8200 0.8400 0.7693 944
Feb 21, 2024 0.8600 0.8600 0.8500 0.8500 0.7784 49,278
Feb 20, 2024 0.8200 0.8500 0.8200 0.8500 0.7784 1,028
Feb 19, 2024 0.8100 0.8100 0.8000 0.8100 0.7418 5,532
Feb 16, 2024 0.8500 0.8500 0.8400 0.8400 0.7693 536
Feb 15, 2024 0.8600 0.8600 0.8600 0.8600 0.7876 1,778
Feb 14, 2024 0.8700 0.8700 0.8500 0.8700 0.7967 5,350
Feb 13, 2024 0.8700 0.8700 0.8500 0.8700 0.7967 19,503
Feb 12, 2024 0.8500 0.8700 0.8500 0.8700 0.7967 58,466
Feb 9, 2024 0.8300 0.8300 0.8200 0.8200 0.7509 441
Feb 8, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 841
Feb 7, 2024 0.8000 0.8100 0.8000 0.8000 0.7326 6,716
Feb 5, 2024 0.8100 0.8100 0.8000 0.8000 0.7326 3,025
Feb 2, 2024 0.8100 0.8100 0.8100 0.8100 0.7418 380
Feb 1, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 1,042
Jan 31, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 803
Jan 30, 2024 0.8100 0.8100 0.8000 0.8100 0.7418 7,574
Jan 29, 2024 0.7900 0.7900 0.7700 0.7800 0.7143 17,556
Jan 26, 2024 0.8100 0.8100 0.7900 0.7900 0.7235 747
Jan 25, 2024 0.7900 0.7900 0.7900 0.7900 0.7235 661
Jan 23, 2024 0.7900 0.7900 0.7800 0.7800 0.7143 5,215
Jan 22, 2024 0.8100 0.8200 0.8000 0.8000 0.7326 37,950
Jan 19, 2024 0.8100 0.8100 0.8100 0.8100 0.7418 371,813
Jan 17, 2024 0.8100 0.8100 0.8000 0.8000 0.7326 941
Jan 16, 2024 0.8000 0.8100 0.8000 0.8100 0.7418 5,122
Jan 15, 2024 0.8100 0.8100 0.8100 0.8100 0.7418 3,190
Jan 12, 2024 0.8200 0.8200 0.8200 0.8200 0.7509 840
Jan 11, 2024 0.8000 0.8200 0.8000 0.8200 0.7509 1,377
Jan 10, 2024 0.8200 0.8200 0.8100 0.8200 0.7509 630
Jan 9, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 1,268
Jan 8, 2024 0.8200 0.8200 0.8000 0.8000 0.7326 5,164
Jan 5, 2024 0.8000 0.8000 0.8000 0.8000 0.7326 334
Jan 3, 2024 0.8000 0.8100 0.8000 0.8100 0.7418 9,222
Dec 29, 2023 0.8300 0.8300 0.8200 0.8200 0.7509 3,494
Dec 28, 2023 0.8500 0.8600 0.8500 0.8600 0.7876 985
Dec 27, 2023 0.8600 0.8600 0.8500 0.8500 0.7784 4,543
Dec 22, 2023 0.8700 0.8700 0.8700 0.8700 0.7967 1,160
Dec 21, 2023 0.8500 0.8500 0.8500 0.8500 0.7784 2,179
Dec 20, 2023 0.8500 0.8700 0.8500 0.8700 0.7967 1,694
Dec 19, 2023 0.8500 0.8500 0.8500 0.8500 0.7784 495
Dec 18, 2023 0.8800 0.8800 0.8500 0.8600 0.7876 14,119
Dec 15, 2023 0.8500 0.8600 0.8500 0.8600 0.7876 3,508
Dec 13, 2023 0.8600 0.8600 0.8500 0.8500 0.7784 32,100
Dec 12, 2023 0.8800 0.8800 0.8500 0.8500 0.7784 2,176
Dec 11, 2023 0.8700 0.8800 0.8600 0.8800 0.8059 5,266
Dec 8, 2023 0.8600 0.8600 0.8600 0.8600 0.7876 892
Dec 7, 2023 0.8500 0.8800 0.8500 0.8800 0.8059 9,020
Dec 6, 2023 0.8300 0.8300 0.8200 0.8200 0.7509 41,097

Related Tickers

GBXXY Grand Baoxin Auto Group Limited
0.3000
0.00%
 
AOCIF AutoCanada Inc.
13.29
0.00%
 
VTMTF Vertu Motors plc
0.8708
0.00%
 
ASG.AX Autosports Group Limited
1.8100
-1.36%
 
MTO.AX MotorCycle Holdings Limited
1.8700
0.00%
 
AMA.AX AMA Group Limited
0.0580
0.00%
 
3669.HK China Yongda Automobiles Services Holdings Limited
2.030
+0.50%
 
1268.HK MEIDONG AUTO
2.170
-2.25%
 
TRA.NZ Turners Automotive Group Limited
5.25
-2.05%
 
GPI Group 1 Automotive, Inc.
435.24
+0.75%