Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Smart Australian Dividend ETF (ASD.NZ)

1.8540
+0.0040
+(0.22%)
At close: 1:54:54 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.84801.85401.83601.85401.85402,079
Apr 30, 20251.84801.85401.83601.85401.85402,079
Apr 29, 20251.83101.85001.83101.85001.85003,766
Apr 28, 20251.81201.83501.81201.83501.835022,154
Apr 24, 20251.80301.80401.78701.78701.78708,645
Apr 23, 20251.78301.82101.78301.80301.80306,472
Apr 22, 20251.80001.80001.74801.77601.776011,299
Apr 17, 20251.78001.78001.77401.77901.77908,327
Apr 16, 20251.77301.77701.77301.77401.77405,285
Apr 15, 20251.78101.78101.76101.77701.777044,075
Apr 14, 20251.74501.77701.74501.77401.774012,820
Apr 11, 20251.77401.77401.73601.74501.74503,152
Apr 10, 20251.78501.81701.75901.75901.75907,073
Apr 9, 20251.68001.71301.67701.70501.70505,118
Apr 8, 20251.72001.72801.69501.72801.728022,725
Apr 7, 20251.81901.81901.63401.67901.679088,314
Apr 4, 20251.80601.80601.77401.78901.78903,955
Apr 3, 20251.81801.81801.79601.80501.805017,243
Apr 2, 20251.84701.84701.82101.84101.841028,488
Apr 1, 20251.80301.82401.80301.81601.816059,010
Mar 31, 20251.80001.81001.79001.79601.796027,280
Mar 28, 20251.79401.83201.79401.83001.83007,666
Mar 27, 20251.81001.81001.80101.80101.801013,183
Mar 26, 20251.78801.81201.78801.81101.81107,750
Mar 25, 20251.78701.80101.77901.77901.779012,641
Mar 24, 20251.78301.79701.78301.79701.797029,705
Mar 21, 20251.77901.79001.77501.79001.790019,855
Mar 20, 20251.74901.77501.74701.77501.775012,461
Mar 19, 20251.73001.75601.73001.74501.74509,914
Mar 18, 20251.77401.77401.74801.74801.748039,491
Mar 17, 20251.77701.77801.74701.74701.747051,493
Mar 14, 20251.75901.75901.75501.75601.75601,074
Mar 13, 20251.77601.77601.73701.73701.737023,130
Mar 12, 20251.75201.77001.74801.75701.757010,006
Mar 11, 20251.79401.79401.75601.78901.789017,559
Mar 10, 20251.78901.79601.78101.78101.781022,903
Mar 7, 20251.80201.80201.77701.78301.783016,522
Mar 6, 20251.81801.83901.81001.81001.81003,853
Mar 5, 20251.84801.84801.81201.83001.83004,141
Mar 4, 20251.85501.85801.84401.85401.854020,882
Mar 3, 20251.84201.86901.84201.86901.869033,117
Feb 28, 20251.84901.86701.83801.85901.85907,978
Feb 27, 20251.83001.86801.83001.86801.86801,712
Feb 26, 20251.84301.84801.83201.84801.848011,321
Feb 25, 20251.84801.84801.82701.84401.844051,506
Feb 24, 20251.81501.86201.81501.86201.862033,875
Feb 21, 20251.87801.87801.84701.84701.847020,840
Feb 20, 20251.85601.87701.85601.86701.86705,771
Feb 19, 20251.89001.89001.84701.84701.84704,099
Feb 18, 20251.90001.90001.87001.89001.89004,776
Feb 17, 20251.88601.88701.86701.86701.867012,864
Feb 14, 20251.90001.90001.88301.90001.90004,471
Feb 13, 20251.88101.90001.87501.87501.875064,421
Feb 12, 20251.88601.89401.88501.89401.89407,891
Feb 11, 20251.86901.88801.86901.86901.86902,313
Feb 10, 20251.87101.87501.85901.87301.87306,296
Feb 7, 20251.86101.87301.83601.86901.869032,126
Feb 5, 20251.84101.86001.84101.85901.859018,515
Feb 4, 20251.86801.86801.84401.84401.84403,106
Feb 3, 20251.83001.85201.81201.83601.836020,227
Jan 31, 20251.86301.88601.86001.86601.86609,121
Jan 30, 20251.87201.88501.85801.86301.863012,999
Jan 29, 20251.84401.87201.84401.87201.87206,316
Jan 28, 20251.84801.87701.84801.85501.855014,903
Jan 27, 20251.86101.86101.85601.85601.85606,389
Jan 24, 20251.85001.87001.85001.87001.870010,429
Jan 23, 20251.84701.86901.84701.85901.859014,823
Jan 22, 20251.85601.87001.85601.86701.867058,586
Jan 21, 20251.86601.87001.86601.87001.87001,014
Jan 20, 20251.83901.85801.83901.85201.852010,794
Jan 17, 20251.85801.85801.84801.84801.84803,070
Jan 16, 20251.84601.85701.83701.85101.851044,286
Jan 15, 20251.81201.83601.81201.83001.83007,725
Jan 14, 20251.83101.83101.81001.81001.81007,964
Jan 13, 20251.81901.83001.80401.80401.804045,886
Jan 10, 20251.83601.84701.82801.82801.828069,362
Jan 9, 20251.83101.84801.82601.84301.843018,053
Jan 8, 20251.83301.84901.81201.83801.838048,030
Jan 7, 20251.81401.83601.81401.82801.828015,337
Jan 6, 20251.82201.83201.81801.81801.818050,425
Jan 3, 20251.82701.83101.80701.81901.819041,366
Dec 31, 20241.82501.82501.81701.81701.81708,229
Dec 30, 20241.82201.82501.81801.81801.818024,659
Dec 27, 20241.82301.83001.81701.83001.83005,389
Dec 24, 20241.82001.82001.80201.81501.8150127,414
Dec 23, 20241.79101.81101.77601.81101.811015,967
Dec 20, 20241.78501.80201.78401.78401.784064,680
Dec 19, 20241.78401.81601.78401.80901.80903,607
Dec 18, 20241.83901.83901.81301.81301.81303,275
Dec 17, 20241.82001.84001.82001.83601.836048,630
Dec 16, 20241.82001.83701.82001.83601.8360184,205
Dec 13, 20241.83601.84001.82301.82301.82307,683
Dec 12, 20241.84401.84901.83301.84901.849027,302
Dec 11, 20241.83401.84801.83301.83301.833042,752
Dec 10, 20241.83201.85701.83201.85201.852022,631
Dec 9, 20241.84901.85001.82801.83201.8320109,703
Dec 6, 20241.83401.85701.83401.84201.842011,996
Dec 5, 20241.86801.86801.84701.85801.85802,991
Dec 4, 20241.87401.87401.85201.85901.859015,736
Dec 3, 20241.86201.87301.86201.86901.8690122,731
Dec 2, 20241.83701.86201.83701.85001.8500104,545
Nov 29, 20241.85301.85601.83901.85601.85601,936
Nov 28, 2024 0.02931 Dividend
Nov 28, 20241.85701.86201.83301.86201.862069,117
Nov 27, 20241.87501.89001.86401.86401.834712,011
Nov 26, 20241.91501.91501.88401.88901.859331,055
Nov 25, 20241.89801.92201.89801.90101.871140,422
Nov 22, 20241.89901.91501.88201.89801.8682471,771
Nov 21, 20241.86401.88201.86301.87601.846513,485
Nov 20, 20241.89001.89001.85801.85801.828848,712
Nov 19, 20241.87001.89001.85901.89001.860323,678
Nov 18, 20241.86201.87101.86201.86201.832738,783
Nov 15, 20241.85701.85901.83601.84701.818031,131
Nov 14, 20241.84101.85001.82101.82701.798335,143
Nov 13, 20241.84101.84101.81001.81801.789411,430
Nov 12, 20241.83201.84101.83101.83101.802210,543
Nov 11, 20241.84601.87001.83401.83401.805229,353
Nov 8, 20241.85901.87801.85901.87701.847513,096
Nov 7, 20241.85001.88001.83401.83401.8052109,927
Nov 6, 20241.82801.84501.82801.84501.81603,500
Nov 5, 20241.83901.83901.80901.80901.78067,663
Nov 4, 20241.82301.83601.82301.83301.804236,627
Nov 1, 20241.83001.83001.80501.80501.776628,976
Oct 31, 20241.83301.83301.82501.82701.79833,001
Oct 30, 20241.83001.84401.82801.83201.803267,869
Oct 29, 20241.84801.84901.83101.84901.819927,296
Oct 25, 20241.86301.86301.85101.85101.82191,914
Oct 24, 20241.82401.85701.82401.85501.825813,811
Oct 23, 2024 0.01471 Dividend
Oct 23, 20241.82601.85001.82601.84201.8130202,501
Oct 22, 20241.86101.86101.83901.85001.80647,779
Oct 21, 20241.86901.87201.85201.87201.827928,173
Oct 18, 20241.87801.87801.85501.85901.815219,124
Oct 17, 20241.87801.87801.85801.85801.81423,775
Oct 16, 20241.86701.86701.86401.86601.82217,303
Oct 15, 20241.87701.87901.86001.86001.816221,934
Oct 14, 20241.85001.86801.85001.86801.82408,673
Oct 11, 20241.84201.86401.83801.85901.8152118,695
Oct 10, 20241.86701.86701.84601.84601.80256,640
Oct 9, 20241.82701.85001.82701.84601.802513,166
Oct 8, 20241.83801.85801.83001.83001.786921,262
Oct 7, 20241.82601.85901.82601.84101.797671,580
Oct 4, 20241.86201.86201.83201.84601.80251,368
Oct 3, 20241.86801.86801.84101.84101.79766,889
Oct 2, 20241.85001.85601.84001.85601.812313,783
Oct 1, 20241.85001.85001.82901.84901.805534,356
Sep 30, 20241.83001.85401.83001.85001.806413,554
Sep 27, 20241.81601.85101.81601.84701.80352,336
Sep 26, 20241.82701.84401.81301.82901.785922,249
Sep 25, 20241.82701.82701.81001.82001.77713,851
Sep 24, 20241.82301.82601.80501.80501.7625190,616
Sep 23, 20241.83201.83201.80301.81701.7742161,215
Sep 20, 20241.84401.84401.81801.83701.79371,631
Sep 19, 20241.80401.83001.80401.83001.78697,655
Sep 18, 20241.80801.81601.78601.81401.77134,226
Sep 17, 20241.81901.81901.80901.81301.770320,786
Sep 16, 20241.78701.80801.78701.79301.75086,812
Sep 13, 20241.81201.81201.78801.79701.754722,989
Sep 12, 20241.77401.79201.77401.79201.7498140,914
Sep 11, 20241.78101.78101.76501.76501.72342,182
Sep 10, 20241.77101.78501.77101.77501.733226,257
Sep 9, 20241.75001.76101.75001.76001.71868,733
Sep 6, 20241.77401.77701.76101.76101.719591,519
Sep 5, 20241.77101.77101.75801.76801.72648,782
Sep 4, 20241.80001.81901.76401.76501.723476,645
Sep 3, 20241.82001.82001.80001.80601.76357,950
Sep 2, 20241.79501.79801.79501.79801.755740,901
Aug 30, 20241.80801.80801.77701.79501.752739,797
Aug 29, 20241.80301.80301.77901.78301.74102,791
Aug 28, 20241.78001.80101.78001.80101.75866,984
Aug 27, 20241.80001.82101.80001.80001.757666,703
Aug 26, 20241.82301.82301.79701.79701.75476,873
Aug 23, 20241.82201.82201.80401.80701.76447,952
Aug 22, 20241.79001.82301.79001.80401.76152,192
Aug 21, 20241.81401.81401.78401.79601.753722,300
Aug 20, 20241.81401.81401.80101.80301.76052,834
Aug 19, 20241.78601.81601.78601.81401.771349,342
Aug 16, 20241.80001.82201.79801.79801.75576,433
Aug 15, 20241.79601.81401.79001.80001.757610,949
Aug 14, 20241.79101.80301.79101.79201.74985,900
Aug 13, 20241.78501.79101.78501.79101.7488101,464
Aug 12, 20241.79401.79401.77701.78101.739157,242
Aug 9, 20241.74901.78001.74901.77501.73328,138
Aug 8, 20241.74301.75201.72701.75201.71079,334
Aug 7, 20241.76601.76601.75901.75901.71765,101
Aug 6, 20241.73001.75001.72601.75001.708828,670
Aug 5, 20241.79201.79201.73501.73501.694153,198
Aug 2, 20241.81701.81701.78401.79001.74788,475
Aug 1, 20241.84001.85601.83201.83201.788980,932
Jul 31, 20241.83201.83401.82001.83401.79082,044
Jul 30, 20241.84001.84001.81501.81501.77235,015
Jul 29, 20241.83101.84901.83101.84501.80157,931
Jul 26, 20241.83501.84001.82501.83901.795725,647
Jul 25, 20241.84301.84301.81101.82001.777110,667
Jul 24, 20241.85201.85201.84801.84901.805510,205
Jul 23, 20241.86401.86401.85101.85201.80842,365
Jul 22, 20241.81901.84001.81901.83701.793727,041
Jul 19, 20241.87101.87101.85301.85901.8152973
Jul 18, 20241.86201.87801.84901.87801.83383,972
Jul 17, 20241.88501.88501.87001.88501.840610,055
Jul 16, 20241.85401.87801.85401.86001.816211,915
Jul 15, 20241.83801.88001.83801.88001.835726,399
Jul 12, 20241.85301.86701.84801.84801.80454,149
Jul 11, 20241.83201.83201.83201.83201.7889-
Jul 10, 20241.82901.83201.81601.83201.78895,112
Jul 9, 20241.81901.82001.80501.81501.772313,733
Jul 8, 20241.81901.81901.80201.80201.75967,405
Jul 5, 20241.83301.83301.80601.82001.77714,667
Jul 4, 20241.80001.82501.79101.82501.78209,055
Jul 3, 20241.79501.80001.78801.80001.757611,875
Jul 2, 20241.77201.79501.77201.77901.737122,207
Jul 1, 20241.78501.78501.78501.78501.7430-
Jun 27, 20241.77901.78501.77501.78501.74304,148
Jun 26, 20241.79701.79701.76901.77801.73617,753
Jun 25, 20241.77001.78501.75601.78501.743012,366
Jun 24, 20241.79101.79101.75201.75201.710726,389
Jun 21, 20241.76301.78801.76301.78801.74592,545
Jun 20, 20241.77901.78101.75901.78101.739111,139
Jun 19, 20241.75101.75101.75101.75101.7098-
Jun 18, 20241.76001.76301.74001.75101.709833,346
Jun 17, 20241.75801.75801.75801.75801.7166-
Jun 14, 20241.75801.75801.75801.75801.7166-
Jun 13, 20241.76601.76601.74801.75801.71665,233
Jun 12, 20241.75001.75201.75001.75201.71077,291
Jun 11, 20241.78101.78101.75701.75701.715625,455
Jun 10, 20241.78601.78601.76201.76401.72253,994
Jun 7, 20241.78201.78201.76801.76801.72644,486
Jun 6, 20241.77401.77401.76201.76201.72057,632
Jun 5, 20241.77201.77201.75001.76201.72057,433
Jun 4, 20241.77801.77801.77401.77401.732227,682
May 31, 20241.76601.76601.75001.75001.70881,300
May 30, 2024 0.042404 Dividend
May 30, 20241.77501.77501.74301.74501.703916,483
May 29, 20241.81001.81001.80401.80401.72016,263
May 28, 20241.83501.83501.81101.82401.739219,131
May 27, 20241.79901.82501.79901.81001.725824,285
May 24, 20241.82801.82801.81101.81201.72776,422
May 23, 20241.82001.84201.81901.82701.74207,435
May 22, 20241.87201.87201.84801.85801.771635,542
May 21, 20241.87101.87101.85001.85801.771612,805
May 20, 20241.86301.86701.84401.86701.78023,058
May 17, 20241.84301.85101.82401.85101.76494,927
May 16, 20241.84101.85001.82401.85001.76402,253
May 15, 20241.85701.85701.82601.84301.757331,908
May 14, 20241.82401.83701.82401.83701.75165,141
May 13, 20241.84801.84801.84801.84801.7621-
May 10, 20241.84601.84801.82101.84801.762120,511
May 9, 20241.83801.86401.83001.83001.74493,200
May 8, 20241.84201.86101.84201.86101.774547,380
May 7, 20241.83001.85401.83001.84201.75636,791
May 6, 20241.83001.84001.80501.84001.75449,191
May 3, 20241.83101.83101.82001.82001.73541,714
May 2, 20241.81101.81301.79701.79701.713441,802
May 1, 20241.80501.82001.79801.81301.728751,266
Apr 30, 20241.80501.82901.80501.82701.742023,689