NZSE - Delayed Quote NZD

BLIS Technologies Limited (BLT.NZ)

0.0140

0.0000

(0.00%)

At close: January 31 at 10:24:05 AM GMT+13

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	13,975
Jan 30, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	55,819
Jan 29, 2025	0.0150	0.0150	0.0140	0.0140	0.0140	212,825
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	405,204
Jan 27, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	23,535
Jan 24, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	719,517
Jan 23, 2025	0.0150	0.0160	0.0150	0.0150	0.0150	188,547
Jan 22, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	47,414
Jan 21, 2025	0.0160	0.0160	0.0150	0.0160	0.0160	700,582
Jan 20, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	13,533
Jan 17, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	41,407
Jan 16, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	36,403
Jan 15, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	102,506
Jan 14, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 13, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	49,311
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	82,328
Jan 9, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	37,127
Jan 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	7,784
Jan 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,560
Jan 6, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	99,835
Jan 3, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	81,506
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	28,620
Dec 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,637
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,663
Dec 24, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	54,952
Dec 23, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	129,417
Dec 20, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	134,797
Dec 19, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	246,099
Dec 18, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	647,671
Dec 17, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	187,454
Dec 16, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	67,770
Dec 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	101,611
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,076
Dec 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	268,443
Dec 10, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	46,784
Dec 9, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	206,241
Dec 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	195,191
Dec 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	16,152
Dec 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	16,410
Dec 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	139,195
Dec 2, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	726,695
Nov 29, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	263,327
Nov 28, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	486,577
Nov 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	119,811
Nov 26, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	52,063
Nov 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	40,323
Nov 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	30,133
Nov 21, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	62,525
Nov 20, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	9,415
Nov 19, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	827,990
Nov 18, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	1,311,620
Nov 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	86,348
Nov 14, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	44,561
Nov 13, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	55,755
Nov 12, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	319,988
Nov 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	532,431
Nov 8, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	44,596
Nov 7, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	543,071
Nov 6, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	189,479
Nov 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	154,654
Nov 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	429,938
Nov 1, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	594,402
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	109,672
Oct 30, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	1,553,772
Oct 29, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	930,362
Oct 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	112,013
Oct 24, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	31,944
Oct 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	46,243
Oct 22, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	83,047
Oct 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	82,017
Oct 18, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	8,199
Oct 17, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	156,982
Oct 16, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	447,470
Oct 15, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	27,303
Oct 14, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	90,016
Oct 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	177,566
Oct 10, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	330,976
Oct 9, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	627,107
Oct 8, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	44,267
Oct 7, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	156,383
Oct 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,011
Oct 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	49,148
Oct 2, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	415,184
Oct 1, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	379,994
Sep 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	804,043
Sep 27, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	296,616
Sep 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,103,416
Sep 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,347,126
Sep 24, 2024	0.0150	0.0150	0.0110	0.0130	0.0130	4,157,638
Sep 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 19, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	365,717
Sep 18, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	587,780
Sep 17, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	517,904
Sep 16, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	278,038
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,509
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,029
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	64,810
Sep 10, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	24,742
Sep 9, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	48,109
Sep 6, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	220,133
Sep 5, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	134,089
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	84,345
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	227,537
Sep 2, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	144,990
Aug 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,333
Aug 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	23,561
Aug 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	11,026
Aug 27, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	903,093
Aug 26, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	274,231
Aug 23, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	88,059
Aug 22, 2024	0.0190	0.0210	0.0190	0.0190	0.0190	1,401,715
Aug 21, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	564,738
Aug 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	9,037
Aug 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	306,992
Aug 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,021,632
Aug 15, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	216,299
Aug 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 13, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	83,802
Aug 12, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	61,778
Aug 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,473
Aug 7, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	37,107
Aug 6, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	41,391
Aug 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,386
Aug 2, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	383,367
Aug 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	95,839
Jul 31, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,444
Jul 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	26,537
Jul 29, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	426,955
Jul 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,367
Jul 25, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	335,474
Jul 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	10,047
Jul 23, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	106,055
Jul 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	34,689
Jul 19, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	324,710
Jul 18, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	17,387
Jul 17, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	636,482
Jul 16, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	23,309
Jul 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	149,718
Jul 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	354,628
Jul 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 10, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	504,622
Jul 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,212
Jul 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	96,790
Jul 5, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	104,821
Jul 4, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	54,350
Jul 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	448,353
Jul 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,754
Jul 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	70,650
Jun 26, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	27,819
Jun 25, 2024	0.0170	0.0190	0.0160	0.0190	0.0190	437,186
Jun 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 21, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	494,973
Jun 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	326,305
Jun 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,464
Jun 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	74,200
Jun 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	46,889
Jun 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,007
Jun 12, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	332,524
Jun 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	21,269
Jun 10, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	69,178
Jun 7, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	254,351
Jun 6, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	296,471
Jun 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	123,496
Jun 4, 2024	0.0170	0.0190	0.0170	0.0180	0.0180	768,688
May 31, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	118,527
May 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	13,443
May 29, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	220,884
May 28, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	123,169
May 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	232,634
May 24, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	195,142
May 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	111,247
May 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	34,270
May 20, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	206,373
May 17, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	138,029
May 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	85,238
May 15, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	145,666
May 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	9,458
May 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 10, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	95,494
May 9, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	21,216
May 8, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	176,961
May 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	578,494
May 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	173,185
May 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	9,900
May 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	201,138
May 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	214,802
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,791
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	205,940
Apr 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	137,678
Apr 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	8,083
Apr 23, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	177,268
Apr 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	61,418
Apr 19, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	26,866
Apr 18, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	61,633
Apr 17, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	284,470
Apr 16, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	168,741
Apr 15, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	1,022,745
Apr 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	8,632
Apr 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	176,584
Apr 9, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	297,991
Apr 5, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	101,178
Apr 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	63,115
Apr 3, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	318,010
Apr 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	29,344
Mar 28, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	452,903
Mar 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,547
Mar 26, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	499,357
Mar 25, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	370,463
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	43,222
Mar 21, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	178,529
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	106,393
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	233,125
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	440,001
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,114
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,849
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,092
Mar 12, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	877,292
Mar 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	44,273
Mar 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 7, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	311,030
Mar 6, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	333,562
Mar 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	597,474
Mar 4, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	139,148
Mar 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	211,736
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	76,508
Feb 28, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	479,035
Feb 27, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,297,860
Feb 26, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	266,645
Feb 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	64,754
Feb 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	52,444
Feb 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	118,967
Feb 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	67,761
Feb 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	88,855
Feb 16, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	130,980
Feb 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	106,693
Feb 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	16,945
Feb 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	34,101
Feb 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	92,560
Feb 9, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	206,982
Feb 8, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	272,703
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,107
Feb 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,397
Feb 2, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	65,685
Feb 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	36,920
Jan 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,985

0RQE.IL Idorsia Ltd

0.7050

-1.71%

PYC.L Physiomics Plc

1.1150

-0.89%

6990.HK Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd.

159.300

-0.62%

VAL.L ValiRx plc

0.7700

+2.67%

OPTI.L OptiBiotix Health Plc

16.10

-2.42%

EZZ.AX EZZ Life Science Holdings Limited

2.1600

+10.77%

SAR.L Sareum Holdings plc

20.83

+1.61%

SCLP.L Scancell Holdings plc

9.80

-2.00%

FAMDF Futura Medical plc

0.1800

+620.00%

SNG.L Synairgen plc

2.4500

+6.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BLIS Technologies Limited (BLT.NZ)

Related Tickers