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

NZSE - Delayed Quote NZD

Smart Australian Property ETF (ASP.NZ)

1.4140
-0.0010
(-0.07%)
At close: 4:59:34 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.42101.42601.41001.41401.414026,098
Apr 30, 20251.42101.42601.41001.41401.414040,098
Apr 29, 20251.41001.41701.41001.41501.415017,668
Apr 28, 20251.39501.40401.38701.38701.38709,696
Apr 24, 20251.37801.38201.37401.37501.375076,421
Apr 23, 20251.39201.39201.37801.38401.384016,925
Apr 22, 20251.35501.36101.34501.35701.357024,278
Apr 17, 20251.32801.36801.32801.35701.357015,488
Apr 16, 20251.36101.37501.35401.35401.3540309,499
Apr 15, 20251.37801.37801.36001.37001.3700842
Apr 14, 20251.34601.34601.34601.34601.3460-
Apr 11, 20251.39201.41001.34601.34601.34609,469
Apr 10, 20251.37401.40901.37301.37301.3730121,736
Apr 9, 20251.34301.34401.32701.32701.327013,310
Apr 8, 20251.33901.34801.33901.34201.342019,033
Apr 7, 20251.35901.35901.25901.31801.318027,769
Apr 4, 20251.38701.38701.37201.37201.372035,862
Apr 3, 20251.40301.40301.38501.38501.3850125,972
Apr 2, 20251.41801.41801.40801.41801.41801,431
Apr 1, 20251.38701.41201.38701.41201.4120323,467
Mar 31, 20251.39001.39401.38001.38001.380069,411
Mar 28, 20251.40901.41101.39701.39701.397061,467
Mar 27, 20251.41401.41401.40201.40201.402015,439
Mar 26, 20251.41601.42901.41501.42601.426036,945
Mar 25, 20251.41101.41101.40801.40801.408096,194
Mar 24, 20251.39401.41001.38801.39601.3960157,902
Mar 21, 20251.39301.40801.39101.40801.40807,624
Mar 20, 20251.36301.38801.36301.38801.38805,292
Mar 19, 20251.40101.40101.37701.37701.37706,232
Mar 18, 20251.38101.40201.38101.40201.4020461
Mar 17, 20251.40601.40601.39201.39401.3940123,336
Mar 14, 20251.38901.39001.38701.39001.3900777
Mar 13, 20251.39601.40101.39201.39201.392032,425
Mar 12, 20251.39901.39901.37701.38601.38604,243
Mar 11, 20251.37401.40301.37401.38101.381033,879
Mar 10, 20251.39401.40801.39401.39901.399022,528
Mar 7, 20251.40801.42501.39101.39101.39108,075
Mar 6, 20251.42201.43401.42001.43201.43209,104
Mar 5, 20251.41901.43601.41901.43601.436065,090
Mar 4, 20251.42501.44501.42501.43201.432021,179
Mar 3, 20251.43401.45501.42901.45501.455018,026
Feb 28, 20251.43601.45301.42601.44301.4430114,628
Feb 27, 20251.45401.45401.43001.43001.4300103,827
Feb 26, 20251.46201.46201.43801.45401.4540118,194
Feb 25, 20251.45601.46001.45401.46001.460015,690
Feb 24, 20251.45501.47301.45501.46301.463071,840
Feb 21, 20251.48201.48201.46501.47401.47403,640
Feb 20, 20251.45801.47601.45801.47301.473046,705
Feb 19, 20251.49001.49001.45901.46201.462029,711
Feb 18, 20251.50001.50001.47801.48701.48709,711
Feb 17, 20251.47401.49801.47401.48001.480026,011
Feb 14, 20251.45301.48001.45301.48001.48008,209
Feb 13, 20251.44601.45601.43501.43501.435018,620
Feb 12, 20251.44101.45501.44001.44001.440014,604
Feb 11, 20251.45501.45601.44101.44101.4410136,437
Feb 10, 20251.44401.44401.42001.43001.430041,812
Feb 7, 20251.40701.44001.40701.41901.4190162,107
Feb 5, 20251.41901.42301.40401.42301.423032,183
Feb 4, 20251.42601.42601.41601.41601.416030,120
Feb 3, 20251.40001.42001.38901.41001.410016,405
Jan 31, 20251.44301.44401.44301.44401.4440642
Jan 30, 20251.43901.43901.42201.42201.4220113,718
Jan 29, 20251.41101.44401.41101.42601.426042,888
Jan 28, 20251.41501.43301.41501.43001.43004,487
Jan 27, 20251.41601.42401.41601.42201.42203,804
Jan 24, 20251.42501.42901.41901.41901.419012,587
Jan 23, 20251.40901.42301.40901.41901.41904,026
Jan 22, 20251.42401.43701.42301.43701.437023,030
Jan 21, 20251.43801.43801.41701.41701.4170191,115
Jan 20, 20251.41801.42601.41601.42101.421020,597
Jan 17, 20251.42501.43101.42101.42101.42105,469
Jan 16, 20251.41201.43301.41201.41301.4130178,711
Jan 15, 20251.37901.40801.37901.40101.40109,287
Jan 14, 20251.37901.38001.36501.36501.365061,162
Jan 13, 20251.39001.39001.36701.36701.36701,148
Jan 10, 20251.38501.39001.37901.37901.379014,888
Jan 9, 20251.38701.39501.38101.39401.394014,818
Jan 8, 20251.40201.40801.39201.40801.408046,494
Jan 7, 20251.39201.40901.39201.40301.403030,632
Jan 6, 20251.39401.41901.39401.40701.40707,824
Jan 3, 20251.39001.39801.36901.38601.386022,180
Dec 31, 20241.39501.39501.38501.38501.385068
Dec 30, 20241.43201.43201.38501.38501.3850157,695
Dec 27, 20241.41101.41101.39701.39701.3970122,845
Dec 24, 20241.37401.39701.37401.39701.3970489,405
Dec 23, 20241.35601.38301.35601.38301.383012,789
Dec 20, 20241.36701.36701.35401.36401.3640308,139
Dec 19, 20241.36401.36901.36401.36901.36902,292
Dec 18, 20241.37101.38601.37101.37901.379019,208
Dec 17, 20241.34501.37001.34501.36201.362076,505
Dec 16, 20241.35701.37001.35701.36501.365099,245
Dec 13, 20241.36701.37401.36101.36501.365044,328
Dec 12, 20241.38201.38201.36901.36901.369066,314
Dec 11, 20241.38101.39201.37001.39201.3920102,876
Dec 10, 20241.39501.39501.36401.38401.384085,998
Dec 9, 20241.39601.40001.37701.37701.377094,066
Dec 6, 20241.41501.41801.39601.39601.396078,271
Dec 5, 20241.43501.43901.42801.42801.428058,609
Dec 4, 20241.44001.44001.42601.42601.426017,385
Dec 3, 20241.45701.45701.44401.45601.456082,376
Dec 2, 20241.45001.45601.44201.44201.4420109,056
Nov 29, 20241.46401.46401.45301.45501.4550781
Nov 28, 2024 0.023039 Dividend
Nov 28, 20241.45401.46401.45401.46401.46401,758
Nov 27, 20241.48001.49601.48001.48901.466081,484
Nov 26, 20241.48101.50001.48101.49101.467931,074
Nov 25, 20241.46301.50001.46301.48501.4620208,872
Nov 22, 20241.46801.47701.46201.46201.43942,163
Nov 21, 20241.44101.45501.44001.45101.42853,206
Nov 20, 20241.47001.47001.44401.44601.42364,507
Nov 19, 20241.44001.48201.44001.48201.45914,812
Nov 18, 20241.43101.45101.43101.44001.417781,799
Nov 15, 20241.44501.45701.44501.45701.43455,016
Nov 14, 20241.43101.44501.43101.43201.409832,580
Nov 13, 20241.45101.45101.42501.42501.4030102,096
Nov 12, 20241.44501.44501.43901.44301.420718,078
Nov 11, 20241.41701.44301.41701.43401.411828,461
Nov 8, 20241.42701.44701.42701.43901.4167137,115
Nov 7, 20241.45801.46501.41001.41001.388266,056
Nov 6, 20241.46701.46701.44801.44801.4256790
Nov 5, 20241.42101.44901.42101.43901.41671,766
Nov 4, 20241.43501.45001.43501.45001.42768,616
Nov 1, 20241.45301.45301.42901.42901.406926,118
Oct 31, 20241.45601.45901.44201.44201.4197131,042
Oct 30, 20241.44201.45701.44101.44101.418723,343
Oct 29, 20241.48101.48101.46301.46901.4463661,896
Oct 25, 20241.47501.49001.47501.47501.452212,258
Oct 24, 20241.49001.50001.47301.49701.473820,975
Oct 23, 2024 0.008016 Dividend
Oct 23, 20241.47801.50301.47801.49501.47197,483
Oct 22, 20241.50601.50601.48701.48701.45618,109
Oct 21, 20241.50601.52001.50501.51801.486585,703
Oct 18, 20241.54001.54001.52101.52101.48941,240
Oct 17, 20241.52001.52901.52001.52001.488481,132
Oct 16, 20241.51701.52201.50601.52001.488415,550
Oct 15, 20241.51801.52301.50701.52301.491430,427
Oct 14, 20241.52101.52101.50501.51401.48254,113
Oct 11, 20241.50101.50601.49401.50601.4747130,373
Oct 10, 20241.50601.52201.50501.51801.486538,962
Oct 9, 20241.50001.51401.49101.50901.47764,082
Oct 8, 20241.50001.51401.50001.50001.468812,319
Oct 7, 20241.52901.52901.50401.51001.4786121,191
Oct 4, 20241.52901.52901.51401.52501.493363,319
Oct 3, 20241.51101.52001.49301.51701.485512,674
Oct 2, 20241.51801.51801.49601.49601.46498,081
Oct 1, 20241.50401.50701.50301.50301.471818,217
Sep 30, 20241.51001.52801.51001.52401.49233,019
Sep 27, 20241.51101.52501.51001.51201.4806307,094
Sep 26, 20241.52001.52801.51701.51901.48746,139
Sep 25, 20241.50801.51001.50301.50301.4718134,258
Sep 24, 20241.49501.51301.49501.51001.47865,814
Sep 23, 20241.52401.52401.51501.52001.488443,812
Sep 20, 20241.53301.54201.53001.54001.508034,773
Sep 19, 20241.50901.52501.50801.52501.493313,953
Sep 18, 20241.51801.51801.50301.51501.48351,953
Sep 17, 20241.50101.51101.50101.51001.478613,969
Sep 16, 20241.49201.51001.48801.50801.476773,461
Sep 13, 20241.49001.51001.49001.49301.4620297,777
Sep 12, 20241.49001.49001.47901.47901.44832,565
Sep 11, 20241.48101.48301.47201.47401.443445,635
Sep 10, 20241.48401.48401.47001.47901.4483135,571
Sep 9, 20241.45001.46901.43701.46901.43853,359
Sep 6, 20241.44301.46601.44301.46601.435581,553
Sep 5, 20241.42201.45601.42201.45601.42571,161
Sep 4, 20241.42901.43301.42901.43301.403214,926
Sep 3, 20241.46401.46401.44601.44601.416016,573
Sep 2, 20241.44401.44801.42601.43701.407111,993
Aug 30, 20241.42601.44401.42601.44401.414052,590
Aug 29, 20241.43001.43001.41401.42301.39341,353
Aug 28, 20241.43801.43801.42301.42301.3934360,750
Aug 27, 20241.44001.44001.42901.42901.3993542
Aug 26, 20241.41701.44001.41701.43501.40526,367
Aug 23, 20241.41301.43101.41301.43101.401311,672
Aug 22, 20241.40401.42801.40401.42701.39731,004
Aug 21, 20241.38101.40701.38101.40601.37683,287
Aug 20, 20241.41201.42701.41001.42201.392521,196
Aug 19, 20241.43101.43401.41201.42401.394426,937
Aug 16, 20241.42601.43201.42601.43201.40221,366
Aug 15, 20241.41401.42101.40901.41001.38072,935
Aug 14, 20241.38201.40201.38201.40201.372911,058
Aug 13, 20241.38401.39501.38401.39401.36508,247
Aug 12, 20241.39901.39901.38301.38501.35621,250
Aug 9, 20241.35101.38201.35101.37301.34455,024
Aug 8, 20241.36401.36401.34501.35601.32781,191
Aug 7, 20241.36101.36101.34101.34101.3131590
Aug 6, 20241.32601.35601.32601.34901.32104,357
Aug 5, 20241.36601.36701.34601.34601.318056,247
Aug 2, 20241.41001.41001.38601.38601.3572268,526
Aug 1, 20241.41001.42501.41001.41501.385697,510
Jul 31, 20241.38801.41001.38801.41001.38073,989
Jul 30, 20241.38901.39901.38901.39101.36212,299
Jul 29, 20241.40301.40601.39001.39601.3670285,301
Jul 26, 20241.36901.38701.36901.38701.358247,543
Jul 25, 20241.37801.37801.36601.37201.34352,924
Jul 24, 20241.38601.40201.38601.39501.36602,217
Jul 23, 20241.40901.40901.39601.39601.36706,076
Jul 22, 20241.39901.40001.39001.40001.3709209,564
Jul 19, 20241.41301.41301.39101.39101.36211,746
Jul 18, 20241.42701.42701.41401.42201.39258,961
Jul 17, 20241.42801.43601.42801.42901.39936,584
Jul 16, 20241.39401.41701.39401.40801.378722,003
Jul 15, 20241.39801.40801.38801.40801.3787130,823
Jul 12, 20241.34401.39501.34401.39201.363118,754
Jul 11, 20241.32401.32401.32401.32401.2965-
Jul 10, 20241.32201.33001.30401.32401.29653,071
Jul 9, 20241.31901.33001.31901.33001.3024734
Jul 8, 20241.30401.31901.30401.30901.28187,665
Jul 5, 20241.33001.33001.31501.31501.28772,494
Jul 4, 20241.32801.32801.30901.32101.2935108,248
Jul 3, 20241.29101.31201.29101.30501.2779201,155
Jul 2, 20241.31101.31401.29801.30101.274013,361
Jul 1, 20241.30201.30201.30201.30201.2749-
Jun 27, 20241.33101.33101.29701.30201.274937,004
Jun 26, 20241.34401.34401.32501.32501.29751,038
Jun 25, 20241.31001.33601.31001.33401.306325,011
Jun 24, 20241.32301.32301.32301.32301.2955-
Jun 21, 20241.30401.32301.30401.32301.29551,272
Jun 20, 20241.29501.31601.29501.31301.285762,121
Jun 19, 20241.30301.30301.30301.30301.2759-
Jun 18, 20241.28201.30501.28201.30301.27591,238
Jun 17, 20241.29001.29801.29001.29401.267110,794
Jun 14, 20241.30101.30101.30101.30101.2740-
Jun 13, 20241.29601.30301.28501.30101.27409,925
Jun 12, 20241.30001.30001.28001.28201.255429,849
Jun 11, 20241.31101.31501.31101.31501.287711,334
Jun 10, 20241.31401.33201.31401.33001.302413,338
Jun 7, 20241.33901.33901.32801.32801.3004953
Jun 6, 20241.33501.33501.31701.32901.30145,241
Jun 5, 20241.29301.33101.29301.33101.303348,488
Jun 4, 20241.33101.33101.31901.31901.291651,841
May 31, 20241.29801.31501.29801.31301.285727,634
May 30, 2024 0.034735 Dividend
May 30, 20241.31801.31801.28601.29801.271057,370
May 29, 20241.33301.34501.32301.32501.2635155,021
May 28, 20241.36101.36101.34801.35201.289226,623
May 27, 20241.32301.35301.32301.35301.290245,935
May 24, 20241.34901.34901.32201.32401.262528,749
May 23, 20241.34901.35601.34901.35601.29302,236
May 22, 20241.36401.38201.36401.37301.3092917
May 21, 20241.37701.37701.36601.36601.30251,759
May 20, 20241.38101.38101.35701.36301.299723,909
May 17, 20241.40101.40101.36701.36701.303511,454
May 16, 20241.37201.40401.35401.39701.3321138,967
May 15, 20241.36801.36801.35801.35801.294922,651
May 14, 20241.37401.37401.34401.34401.2816125,256
May 13, 20241.37101.37101.37101.37101.3073-
May 10, 20241.34901.37101.34901.37101.30731,090
May 9, 20241.36001.37801.36001.36601.30259,786
May 8, 20241.35401.37701.35401.37501.31115,890
May 7, 20241.36101.36201.36101.36201.2987968
May 6, 20241.33101.35201.33101.35201.28923,017
May 3, 20241.31601.35001.31601.33001.2682254,579
May 2, 20241.33101.34101.32901.32901.26735,140
May 1, 20241.32801.34701.32101.32201.260623,904
Apr 30, 20241.34701.34701.34701.34701.2844554