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

NZSE - Delayed Quote NZD

BLIS Technologies Limited (BLT.NZ)

Compare
0.0150
0.0000
(0.00%)
At close: April 17 at 5:00:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.01500.01500.01500.01500.015014,575
Apr 17, 20250.01500.01500.01500.01500.015014,575
Apr 16, 20250.01500.01500.01500.01500.015024,516
Apr 15, 20250.01500.01500.01500.01500.01501,874
Apr 14, 20250.01500.01500.01500.01500.015036,081
Apr 11, 20250.01400.01500.01400.01500.015099,421
Apr 10, 20250.01400.01400.01400.01400.0140273,664
Apr 9, 20250.01400.01400.01400.01400.01409,918
Apr 8, 20250.01400.01400.01400.01400.01401,652
Apr 7, 20250.01400.01400.01400.01400.014066,256
Apr 4, 20250.01400.01400.01400.01400.014014,461
Apr 3, 20250.01400.01400.01400.01400.014035,125
Apr 2, 20250.01400.01500.01400.01400.0140206,697
Apr 1, 20250.01400.01400.01400.01400.01401,251
Mar 31, 20250.01400.01400.01400.01400.014059,934
Mar 28, 20250.01400.01400.01400.01400.0140142,881
Mar 27, 20250.01400.01400.01400.01400.014011,444
Mar 26, 20250.01400.01500.01400.01400.0140122,268
Mar 25, 20250.01400.01400.01400.01400.0140193,468
Mar 24, 20250.01400.01400.01400.01400.014025,465
Mar 21, 20250.01400.01400.01400.01400.014011,328
Mar 20, 20250.01400.01400.01400.01400.0140173,091
Mar 19, 20250.01400.01400.01300.01400.0140104,461
Mar 18, 20250.01400.01400.01400.01400.014047,363
Mar 17, 20250.01400.01400.01400.01400.014017,274
Mar 14, 20250.01400.01400.01400.01400.014030,153
Mar 13, 20250.01400.01400.01400.01400.0140-
Mar 12, 20250.01400.01400.01400.01400.0140118,879
Mar 11, 20250.01400.01400.01300.01300.013021,657
Mar 10, 20250.01400.01400.01400.01400.014060,257
Mar 7, 20250.01400.01400.01400.01400.0140-
Mar 6, 20250.01400.01400.01400.01400.0140526
Mar 5, 20250.01500.01500.01400.01400.0140297,809
Mar 4, 20250.01500.01500.01500.01500.015046,544
Mar 3, 20250.01600.01600.01500.01500.0150217,367
Feb 28, 20250.01600.01600.01600.01600.01605,715
Feb 27, 20250.01500.01600.01500.01600.0160122,060
Feb 26, 20250.01500.01500.01500.01500.015015,888
Feb 25, 20250.01600.01600.01500.01500.015021,682
Feb 24, 20250.01600.01600.01600.01600.016013,724
Feb 21, 20250.01600.01600.01600.01600.0160175,031
Feb 20, 20250.01500.01600.01500.01600.016058,892
Feb 19, 20250.01500.01500.01500.01500.01503,931
Feb 18, 20250.01600.01600.01500.01500.015091,192
Feb 17, 20250.01500.01600.01500.01600.01606,255
Feb 14, 20250.01500.01600.01500.01500.0150237,193
Feb 13, 20250.01500.01500.01500.01500.01502,024
Feb 12, 20250.01500.01500.01500.01500.015023,339
Feb 11, 20250.01500.01500.01500.01500.01501,361
Feb 10, 20250.01500.01600.01500.01500.0150123,468
Feb 7, 20250.01600.01600.01500.01500.015069,902
Feb 5, 20250.01500.01600.01500.01600.016017,230
Feb 4, 20250.01400.01500.01400.01500.0150151,284
Feb 3, 20250.01400.01400.01400.01400.014077,286
Jan 31, 20250.01400.01400.01400.01400.014013,975
Jan 30, 20250.01400.01400.01400.01400.014055,819
Jan 29, 20250.01500.01500.01400.01400.0140212,825
Jan 28, 20250.01500.01500.01500.01500.0150405,204
Jan 27, 20250.01600.01600.01600.01600.016023,535
Jan 24, 20250.01500.01600.01500.01600.0160719,517
Jan 23, 20250.01500.01600.01500.01500.0150188,547
Jan 22, 20250.01600.01600.01500.01500.015047,414
Jan 21, 20250.01600.01600.01500.01600.0160700,582
Jan 20, 20250.01600.01600.01600.01600.016013,533
Jan 17, 20250.01600.01600.01600.01600.016041,407
Jan 16, 20250.01500.01600.01500.01600.016036,403
Jan 15, 20250.01600.01600.01500.01500.0150102,506
Jan 14, 20250.01600.01600.01600.01600.0160-
Jan 13, 20250.01500.01600.01500.01600.016049,311
Jan 10, 20250.01500.01500.01500.01500.015082,328
Jan 9, 20250.01600.01600.01600.01600.016037,127
Jan 8, 20250.01500.01500.01500.01500.01507,784
Jan 7, 20250.01500.01500.01500.01500.01509,560
Jan 6, 20250.01600.01600.01500.01500.015099,835
Jan 3, 20250.01500.01600.01500.01600.016081,506
Dec 31, 20240.01500.01500.01500.01500.015028,620
Dec 30, 20240.01500.01500.01500.01500.01508,637
Dec 27, 20240.01500.01500.01500.01500.01507,663
Dec 24, 20240.01600.01600.01500.01500.015054,952
Dec 23, 20240.01500.01600.01500.01600.0160129,417
Dec 20, 20240.01500.01500.01400.01500.0150134,797
Dec 19, 20240.01700.01700.01500.01500.0150246,099
Dec 18, 20240.01600.01700.01600.01700.0170647,671
Dec 17, 20240.01600.01600.01500.01600.0160187,454
Dec 16, 20240.01500.01600.01500.01600.016067,770
Dec 13, 20240.01500.01500.01500.01500.0150101,611
Dec 12, 20240.01500.01500.01500.01500.015019,076
Dec 11, 20240.01500.01500.01500.01500.0150268,443
Dec 10, 20240.01500.01600.01500.01600.016046,784
Dec 9, 20240.01600.01600.01500.01600.0160206,241
Dec 6, 20240.01700.01700.01700.01700.0170195,191
Dec 5, 20240.01800.01800.01800.01800.018016,152
Dec 4, 20240.01700.01700.01700.01700.017016,410
Dec 3, 20240.01600.01600.01600.01600.0160139,195
Dec 2, 20240.01600.01600.01600.01600.0160726,695
Nov 29, 20240.01600.01700.01600.01700.0170263,327
Nov 28, 20240.01900.01900.01700.01700.0170486,577
Nov 27, 20240.01800.01800.01800.01800.0180119,811
Nov 26, 20240.01900.01900.01800.01800.018052,063
Nov 25, 20240.01800.01800.01800.01800.018040,323
Nov 22, 20240.01800.01800.01800.01800.018030,133
Nov 21, 20240.01700.01800.01700.01800.018062,525
Nov 20, 20240.01900.01900.01800.01800.01809,415
Nov 19, 20240.01700.01900.01700.01900.0190827,990
Nov 18, 20240.01800.01900.01800.01800.01801,311,620
Nov 15, 20240.01800.01800.01800.01800.018086,348
Nov 14, 20240.01800.01900.01800.01900.019044,561
Nov 13, 20240.01900.01900.01800.01800.018055,755
Nov 12, 20240.01700.01800.01700.01800.0180319,988
Nov 11, 20240.01800.01800.01800.01800.0180532,431
Nov 8, 20240.01700.01800.01700.01800.018044,596
Nov 7, 20240.01700.01800.01700.01700.0170543,071
Nov 6, 20240.01600.01700.01600.01700.0170189,479
Nov 5, 20240.01600.01600.01600.01600.0160154,654
Nov 4, 20240.01600.01600.01600.01600.0160429,938
Nov 1, 20240.01500.01600.01500.01600.0160594,402
Oct 31, 20240.01500.01500.01500.01500.0150109,672
Oct 30, 20240.01400.01600.01400.01500.01501,553,772
Oct 29, 20240.01300.01400.01300.01400.0140930,362
Oct 25, 20240.01300.01300.01300.01300.0130112,013
Oct 24, 20240.01300.01400.01300.01300.013031,944
Oct 23, 20240.01300.01300.01300.01300.013046,243
Oct 22, 20240.01400.01400.01300.01300.013083,047
Oct 21, 20240.01400.01400.01400.01400.014082,017
Oct 18, 20240.01300.01400.01300.01400.01408,199
Oct 17, 20240.01400.01400.01300.01300.0130156,982
Oct 16, 20240.01400.01400.01300.01400.0140447,470
Oct 15, 20240.01300.01400.01300.01400.014027,303
Oct 14, 20240.01300.01300.01200.01300.013090,016
Oct 11, 20240.01300.01300.01300.01300.0130177,566
Oct 10, 20240.01400.01400.01300.01300.0130330,976
Oct 9, 20240.01400.01400.01300.01400.0140627,107
Oct 8, 20240.01300.01400.01300.01400.014044,267
Oct 7, 20240.01300.01400.01300.01300.0130156,383
Oct 4, 20240.01300.01300.01300.01300.01301,011
Oct 3, 20240.01300.01300.01300.01300.013049,148
Oct 2, 20240.01300.01300.01200.01300.0130415,184
Oct 1, 20240.01300.01300.01300.01300.0130379,994
Sep 30, 20240.01300.01300.01300.01300.0130804,043
Sep 27, 20240.01300.01300.01200.01300.0130296,616
Sep 26, 20240.01200.01200.01200.01200.01202,103,416
Sep 25, 20240.01200.01200.01200.01200.01204,347,126
Sep 24, 20240.01500.01500.01100.01300.01304,157,638
Sep 23, 20240.02100.02100.02100.02100.0210-
Sep 20, 20240.02100.02100.02100.02100.0210-
Sep 19, 20240.01800.02100.01800.02100.0210365,717
Sep 18, 20240.02000.02000.01800.01800.0180587,780
Sep 17, 20240.02200.02200.02000.02000.0200517,904
Sep 16, 20240.02000.02200.02000.02200.0220278,038
Sep 13, 20240.02000.02000.02000.02000.020038,509
Sep 12, 20240.02000.02000.02000.02000.02003,029
Sep 11, 20240.02000.02000.02000.02000.020064,810
Sep 10, 20240.02100.02100.02000.02000.020024,742
Sep 9, 20240.02200.02200.02100.02100.021048,109
Sep 6, 20240.02100.02200.02100.02200.0220220,133
Sep 5, 20240.02000.02100.02000.02100.0210134,089
Sep 4, 20240.02000.02000.02000.02000.020084,345
Sep 3, 20240.02000.02000.02000.02000.0200227,537
Sep 2, 20240.02100.02100.02000.02000.0200144,990
Aug 30, 20240.02100.02100.02100.02100.021023,333
Aug 29, 20240.02200.02200.02200.02200.022023,561
Aug 28, 20240.02200.02200.02200.02200.022011,026
Aug 27, 20240.02000.02200.02000.02200.0220903,093
Aug 26, 20240.02000.02000.01900.02000.0200274,231
Aug 23, 20240.01900.02000.01900.02000.020088,059
Aug 22, 20240.01900.02100.01900.01900.01901,401,715
Aug 21, 20240.01700.01800.01700.01800.0180564,738
Aug 20, 20240.01700.01700.01700.01700.01709,037
Aug 19, 20240.01700.01700.01700.01700.0170306,992
Aug 16, 20240.01700.01700.01700.01700.01701,021,632
Aug 15, 20240.01700.01700.01600.01700.0170216,299
Aug 14, 20240.01700.01700.01700.01700.0170-
Aug 13, 20240.01600.01700.01600.01700.017083,802
Aug 12, 20240.01500.01600.01500.01600.016061,778
Aug 9, 20240.01500.01500.01500.01500.0150-
Aug 8, 20240.01500.01500.01500.01500.015014,473
Aug 7, 20240.01600.01600.01500.01500.015037,107
Aug 6, 20240.01600.01600.01500.01600.016041,391
Aug 5, 20240.01600.01600.01600.01600.01605,386
Aug 2, 20240.01600.01600.01500.01600.0160383,367
Aug 1, 20240.01600.01600.01600.01600.016095,839
Jul 31, 20240.01600.01600.01600.01600.01602,444
Jul 30, 20240.01600.01600.01600.01600.016026,537
Jul 29, 20240.01700.01700.01600.01600.0160426,955
Jul 26, 20240.01700.01700.01700.01700.01705,367
Jul 25, 20240.01600.01700.01600.01700.0170335,474
Jul 24, 20240.01600.01600.01600.01600.016010,047
Jul 23, 20240.01700.01700.01600.01600.0160106,055
Jul 22, 20240.01700.01700.01700.01700.017034,689
Jul 19, 20240.01600.01700.01600.01700.0170324,710
Jul 18, 20240.01500.01600.01500.01600.016017,387
Jul 17, 20240.01500.01500.01400.01400.0140636,482
Jul 16, 20240.01600.01600.01500.01500.015023,309
Jul 15, 20240.01600.01600.01600.01600.0160149,718
Jul 12, 20240.01600.01600.01600.01600.0160354,628
Jul 11, 20240.01600.01600.01600.01600.0160-
Jul 10, 20240.01700.01700.01600.01600.0160504,622
Jul 9, 20240.01700.01700.01700.01700.01703,212
Jul 8, 20240.01700.01700.01700.01700.017096,790
Jul 5, 20240.01800.01800.01700.01700.0170104,821
Jul 4, 20240.01700.01800.01700.01800.018054,350
Jul 3, 20240.01700.01700.01700.01700.0170448,353
Jul 2, 20240.01700.01700.01700.01700.01701,754
Jul 1, 20240.01700.01700.01700.01700.0170-
Jun 27, 20240.01700.01700.01700.01700.017070,650
Jun 26, 20240.01900.01900.01700.01700.017027,819
Jun 25, 20240.01700.01900.01600.01900.0190437,186
Jun 24, 20240.01700.01700.01700.01700.0170-
Jun 21, 20240.01900.01900.01700.01700.0170494,973
Jun 20, 20240.01900.01900.01900.01900.0190326,305
Jun 19, 20240.01900.01900.01900.01900.0190-
Jun 18, 20240.01900.01900.01900.01900.01902,464
Jun 17, 20240.01900.01900.01900.01900.019074,200
Jun 14, 20240.01900.01900.01900.01900.019046,889
Jun 13, 20240.01900.01900.01900.01900.01905,007
Jun 12, 20240.01900.02000.01900.01900.0190332,524
Jun 11, 20240.01900.01900.01900.01900.019021,269
Jun 10, 20240.01800.01900.01800.01900.019069,178
Jun 7, 20240.01900.01900.01800.01800.0180254,351
Jun 6, 20240.01800.01900.01800.01900.0190296,471
Jun 5, 20240.01800.01800.01800.01800.0180123,496
Jun 4, 20240.01700.01900.01700.01800.0180768,688
May 31, 20240.01800.01800.01700.01700.0170118,527
May 30, 20240.01800.01800.01800.01800.018013,443
May 29, 20240.01700.01800.01700.01800.0180220,884
May 28, 20240.01800.01800.01700.01700.0170123,169
May 27, 20240.01700.01700.01700.01700.0170232,634
May 24, 20240.01600.01700.01600.01700.0170195,142
May 23, 20240.01600.01600.01600.01600.0160111,247
May 22, 20240.01700.01700.01700.01700.0170-
May 21, 20240.01700.01700.01700.01700.017034,270
May 20, 20240.01800.01800.01700.01700.0170206,373
May 17, 20240.01700.01800.01700.01800.0180138,029
May 16, 20240.01700.01700.01700.01700.017085,238
May 15, 20240.01600.01700.01600.01700.0170145,666
May 14, 20240.01700.01700.01700.01700.01709,458
May 13, 20240.01600.01600.01600.01600.0160-
May 10, 20240.01800.01800.01600.01600.016095,494
May 9, 20240.01600.01800.01600.01800.018021,216
May 8, 20240.01700.01700.01600.01600.0160176,961
May 7, 20240.01700.01700.01700.01700.0170578,494
May 6, 20240.01700.01700.01700.01700.0170173,185
May 3, 20240.01700.01700.01700.01700.01709,900
May 2, 20240.01700.01700.01700.01700.0170201,138
May 1, 20240.01700.01700.01700.01700.0170214,802
Apr 30, 20240.01700.01700.01700.01700.01703,791
Apr 29, 20240.01700.01700.01700.01700.0170205,940
Apr 26, 20240.01700.01700.01700.01700.0170137,678
Apr 24, 20240.01700.01700.01700.01700.01708,083
Apr 23, 20240.01800.01800.01700.01700.0170177,268
Apr 22, 20240.01800.01800.01800.01800.018061,418
Apr 19, 20240.01900.01900.01800.01800.018026,866
Apr 18, 20240.01700.01900.01700.01900.019061,633
Apr 17, 20240.01900.01900.01700.01700.0170284,470

Related Tickers

ARDX.MX Ardelyx, Inc.
105.50
0.00%
 
HQ1.MU Oruka Therapeutics Inc. R
7.50
+2.04%
 
RPD.MU Royalty Pharma plc
28.29
+0.32%
 
MVR0.BE Medivir AB
0.1372
-2.42%
 
P0F.F Egetis Therapeutics AB (publ)
0.2835
-2.58%
 
ICY.HA Incyte Corp
51.16
-0.31%
 
2HA.F Spero Therapeutics, Inc.
0.6340
+0.16%
 
DBV.F DBV Technologies S.A.
1.2520
+1.79%
 
7PO.F Poxel S.A.
0.3805
-17.82%
 
MVR0.F Medivir AB (publ)
0.1458
-1.88%