5.53
-0.03
(-0.54%)
As of April 17 at 11:42:33 AM GMT+12. Market Open.
Currency in NZD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | 4,763 |
| Apr 16, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 33,762 |
| Apr 15, 2025 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | 25,157 |
| Apr 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 11, 2025 | 5.51 | 5.52 | 5.44 | 5.50 | 5.50 | 50,210 |
| Apr 10, 2025 | 5.52 | 5.58 | 5.47 | 5.52 | 5.52 | 80,182 |
| Apr 9, 2025 | 5.50 | 5.50 | 5.40 | 5.41 | 5.41 | 80,416 |
| Apr 8, 2025 | 5.26 | 5.58 | 5.26 | 5.58 | 5.58 | 98,480 |
| Apr 7, 2025 | 5.67 | 5.68 | 5.25 | 5.30 | 5.30 | 87,543 |
| Apr 4, 2025 | 5.69 | 5.69 | 5.64 | 5.66 | 5.66 | 11,456 |
| Apr 3, 2025 | 5.70 | 5.73 | 5.64 | 5.73 | 5.73 | 39,808 |
| Apr 2, 2025 | 5.64 | 5.72 | 5.58 | 5.70 | 5.70 | 59,547 |
| Apr 1, 2025 | 5.57 | 5.65 | 5.49 | 5.64 | 5.64 | 38,839 |
| Mar 31, 2025 | 5.40 | 5.60 | 5.40 | 5.59 | 5.59 | 49,546 |
| Mar 28, 2025 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | 52,218 |
| Mar 27, 2025 | 5.54 | 5.58 | 5.49 | 5.56 | 5.56 | 33,051 |
| Mar 26, 2025 | 0.22 Dividend | |||||
| Mar 26, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 62,805 |
| Mar 25, 2025 | 5.94 | 5.97 | 5.85 | 5.90 | 5.68 | 45,234 |
| Mar 24, 2025 | 5.89 | 6.04 | 5.89 | 5.90 | 5.68 | 164,349 |
| Mar 21, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.58 | 277,253 |
| Mar 20, 2025 | 5.68 | 5.75 | 5.68 | 5.72 | 5.51 | 77,578 |
| Mar 19, 2025 | 5.69 | 5.74 | 5.63 | 5.65 | 5.44 | 136,351 |
| Mar 18, 2025 | 5.57 | 5.69 | 5.55 | 5.60 | 5.39 | 96,694 |
| Mar 17, 2025 | 5.54 | 5.55 | 5.52 | 5.55 | 5.34 | 83,801 |
| Mar 14, 2025 | 5.50 | 5.52 | 5.43 | 5.52 | 5.31 | 93,533 |
| Mar 13, 2025 | 5.48 | 5.50 | 5.45 | 5.48 | 5.28 | 170,653 |
| Mar 12, 2025 | 5.49 | 5.50 | 5.46 | 5.50 | 5.29 | 47,868 |
| Mar 11, 2025 | 5.47 | 5.49 | 5.46 | 5.47 | 5.27 | 62,207 |
| Mar 10, 2025 | 5.40 | 5.50 | 5.32 | 5.45 | 5.25 | 186,841 |
| Mar 7, 2025 | 5.25 | 5.35 | 5.19 | 5.19 | 5.00 | 35,847 |
| Mar 6, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.15 | 37,663 |
| Mar 5, 2025 | 5.38 | 5.41 | 5.35 | 5.38 | 5.18 | 31,788 |
| Mar 4, 2025 | 5.26 | 5.34 | 5.25 | 5.34 | 5.14 | 48,244 |
| Mar 3, 2025 | 5.20 | 5.27 | 5.20 | 5.23 | 5.03 | 25,851 |
| Feb 28, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 4.91 | 61,794 |
| Feb 27, 2025 | 5.18 | 5.20 | 5.10 | 5.16 | 4.97 | 38,985 |
| Feb 26, 2025 | 5.13 | 5.22 | 5.12 | 5.20 | 5.01 | 87,908 |
| Feb 25, 2025 | 5.23 | 5.28 | 5.06 | 5.06 | 4.87 | 165,886 |
| Feb 24, 2025 | 5.41 | 5.44 | 5.16 | 5.18 | 4.99 | 76,412 |
| Feb 21, 2025 | 5.20 | 5.37 | 5.20 | 5.35 | 5.15 | 96,942 |
| Feb 20, 2025 | 5.12 | 5.16 | 5.11 | 5.11 | 4.92 | 66,623 |
| Feb 19, 2025 | 5.01 | 5.10 | 5.00 | 5.09 | 4.90 | 45,391 |
| Feb 18, 2025 | 5.00 | 5.06 | 4.98 | 5.06 | 4.87 | 115,217 |
| Feb 17, 2025 | 5.04 | 5.09 | 5.00 | 5.08 | 4.89 | 43,514 |
| Feb 14, 2025 | 5.00 | 5.02 | 4.96 | 5.01 | 4.82 | 74,605 |
| Feb 13, 2025 | 4.94 | 5.00 | 4.91 | 4.99 | 4.80 | 67,907 |
| Feb 12, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.77 | 68,151 |
| Feb 11, 2025 | 4.95 | 4.99 | 4.94 | 4.98 | 4.79 | 46,156 |
| Feb 10, 2025 | 4.96 | 4.98 | 4.86 | 4.96 | 4.78 | 57,974 |
| Feb 7, 2025 | 4.95 | 4.99 | 4.95 | 4.95 | 4.77 | 42,283 |
| Feb 5, 2025 | 4.96 | 4.99 | 4.92 | 4.92 | 4.74 | 26,302 |
| Feb 4, 2025 | 4.90 | 4.97 | 4.89 | 4.96 | 4.78 | 57,607 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.89 | 4.92 | 4.74 | 63,037 |
| Jan 31, 2025 | 4.97 | 4.98 | 4.93 | 4.98 | 4.79 | 14,217 |
| Jan 30, 2025 | 4.90 | 4.97 | 4.90 | 4.97 | 4.78 | 56,489 |
| Jan 29, 2025 | 4.89 | 4.93 | 4.87 | 4.90 | 4.72 | 79,257 |
| Jan 28, 2025 | 4.94 | 4.94 | 4.84 | 4.93 | 4.75 | 23,399 |
| Jan 27, 2025 | 4.87 | 5.00 | 4.87 | 4.95 | 4.77 | 31,496 |
| Jan 24, 2025 | 4.87 | 4.94 | 4.83 | 4.87 | 4.69 | 33,613 |
| Jan 23, 2025 | 4.90 | 4.92 | 4.84 | 4.84 | 4.66 | 37,788 |
| Jan 22, 2025 | 4.97 | 4.99 | 4.88 | 4.88 | 4.70 | 82,455 |
| Jan 21, 2025 | 4.99 | 4.99 | 4.92 | 4.99 | 4.80 | 28,901 |
| Jan 20, 2025 | 4.90 | 5.03 | 4.90 | 4.97 | 4.78 | 100,504 |
| Jan 17, 2025 | 5.02 | 5.05 | 4.83 | 4.83 | 4.65 | 229,711 |
| Jan 16, 2025 | 4.93 | 5.00 | 4.93 | 4.97 | 4.78 | 65,299 |
| Jan 15, 2025 | 5.12 | 5.20 | 4.76 | 4.92 | 4.74 | 227,520 |
| Jan 14, 2025 | 5.05 | 5.20 | 5.03 | 5.10 | 4.91 | 62,300 |
| Jan 13, 2025 | 5.08 | 5.10 | 5.00 | 5.05 | 4.86 | 91,460 |
| Jan 10, 2025 | 5.10 | 5.15 | 5.02 | 5.02 | 4.83 | 125,781 |
| Jan 9, 2025 | 5.13 | 5.26 | 5.10 | 5.12 | 4.93 | 26,036 |
| Jan 8, 2025 | 5.20 | 5.25 | 5.12 | 5.12 | 4.93 | 40,818 |
| Jan 7, 2025 | 5.19 | 5.20 | 5.14 | 5.14 | 4.95 | 13,037 |
| Jan 6, 2025 | 5.19 | 5.19 | 5.14 | 5.19 | 5.00 | 14,670 |
| Jan 3, 2025 | 5.15 | 5.31 | 5.15 | 5.20 | 5.01 | 33,146 |
| Dec 31, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 4.96 | 12,526 |
| Dec 30, 2024 | 5.20 | 5.25 | 5.16 | 5.25 | 5.05 | 11,365 |
| Dec 27, 2024 | 5.19 | 5.25 | 5.14 | 5.14 | 4.95 | 10,612 |
| Dec 24, 2024 | 5.20 | 5.25 | 5.18 | 5.18 | 4.99 | 7,655 |
| Dec 23, 2024 | 5.19 | 5.20 | 5.10 | 5.20 | 5.01 | 27,857 |
| Dec 20, 2024 | 5.18 | 5.19 | 5.15 | 5.19 | 5.00 | 60,471 |
| Dec 19, 2024 | 5.18 | 5.19 | 5.13 | 5.18 | 4.99 | 35,265 |
| Dec 18, 2024 | 5.16 | 5.20 | 5.08 | 5.19 | 5.00 | 42,031 |
| Dec 17, 2024 | 5.28 | 5.28 | 5.12 | 5.15 | 4.96 | 12,553 |
| Dec 16, 2024 | 5.30 | 5.36 | 5.23 | 5.23 | 5.03 | 34,745 |
| Dec 13, 2024 | 5.20 | 5.32 | 5.15 | 5.25 | 5.05 | 54,739 |
| Dec 12, 2024 | 5.25 | 5.25 | 5.14 | 5.25 | 5.05 | 47,346 |
| Dec 11, 2024 | 5.14 | 5.25 | 5.09 | 5.24 | 5.04 | 31,725 |
| Dec 10, 2024 | 5.06 | 5.14 | 5.06 | 5.14 | 4.95 | 70,070 |
| Dec 9, 2024 | 5.12 | 5.12 | 5.05 | 5.07 | 4.88 | 96,770 |
| Dec 6, 2024 | 5.08 | 5.18 | 5.05 | 5.08 | 4.89 | 143,343 |
| Dec 5, 2024 | 5.34 | 5.34 | 5.04 | 5.04 | 4.85 | 78,469 |
| Dec 4, 2024 | 5.40 | 5.45 | 5.33 | 5.36 | 5.16 | 53,790 |
| Dec 3, 2024 | 5.48 | 5.48 | 5.35 | 5.38 | 5.18 | 35,364 |
| Dec 2, 2024 | 5.47 | 5.50 | 5.40 | 5.48 | 5.28 | 53,977 |
| Nov 29, 2024 | 5.36 | 5.45 | 5.36 | 5.45 | 5.25 | 138,517 |
| Nov 28, 2024 | 5.40 | 5.44 | 5.36 | 5.36 | 5.16 | 65,413 |
| Nov 27, 2024 | 5.41 | 5.43 | 5.32 | 5.32 | 5.12 | 27,978 |
| Nov 26, 2024 | 5.42 | 5.43 | 5.37 | 5.42 | 5.22 | 38,291 |
| Nov 25, 2024 | 5.43 | 5.43 | 5.35 | 5.36 | 5.16 | 27,348 |
| Nov 22, 2024 | 5.40 | 5.45 | 5.35 | 5.44 | 5.24 | 52,573 |
| Nov 21, 2024 | 5.40 | 5.44 | 5.35 | 5.40 | 5.20 | 47,498 |
| Nov 20, 2024 | 5.46 | 5.50 | 5.40 | 5.45 | 5.25 | 45,469 |
| Nov 19, 2024 | 5.45 | 5.45 | 5.34 | 5.42 | 5.22 | 67,363 |
| Nov 18, 2024 | 5.50 | 5.52 | 5.30 | 5.45 | 5.25 | 71,621 |
| Nov 15, 2024 | 5.53 | 5.59 | 5.41 | 5.41 | 5.21 | 93,442 |
| Nov 14, 2024 | 5.40 | 5.58 | 5.40 | 5.53 | 5.32 | 100,003 |
| Nov 13, 2024 | 5.26 | 5.40 | 5.26 | 5.39 | 5.19 | 90,526 |
| Nov 12, 2024 | 5.19 | 5.30 | 5.15 | 5.21 | 5.02 | 192,594 |
| Nov 11, 2024 | 4.99 | 5.15 | 4.99 | 5.10 | 4.91 | 318,032 |
| Nov 8, 2024 | 4.97 | 4.98 | 4.93 | 4.98 | 4.79 | 94,761 |
| Nov 7, 2024 | 4.98 | 4.98 | 4.96 | 4.96 | 4.78 | 89,838 |
| Nov 6, 2024 | 4.90 | 4.98 | 4.90 | 4.98 | 4.79 | 70,148 |
| Nov 5, 2024 | 4.89 | 4.90 | 4.86 | 4.90 | 4.72 | 70,501 |
| Nov 4, 2024 | 4.89 | 4.90 | 4.85 | 4.87 | 4.69 | 41,763 |
| Nov 1, 2024 | 4.93 | 4.97 | 4.85 | 4.88 | 4.70 | 59,091 |
| Oct 31, 2024 | 4.95 | 4.95 | 4.92 | 4.93 | 4.75 | 37,771 |
| Oct 30, 2024 | 4.98 | 4.98 | 4.91 | 4.92 | 4.74 | 56,605 |
| Oct 29, 2024 | 4.99 | 4.99 | 4.95 | 4.99 | 4.80 | 43,754 |
| Oct 25, 2024 | 4.93 | 4.98 | 4.93 | 4.95 | 4.77 | 44,458 |
| Oct 24, 2024 | 4.97 | 4.98 | 4.93 | 4.98 | 4.79 | 100,446 |
| Oct 23, 2024 | 5.00 | 5.00 | 4.95 | 4.98 | 4.79 | 54,235 |
| Oct 22, 2024 | 4.99 | 5.00 | 4.96 | 5.00 | 4.81 | 100,060 |
| Oct 21, 2024 | 4.97 | 4.99 | 4.95 | 4.99 | 4.80 | 140,148 |
| Oct 18, 2024 | 4.95 | 4.99 | 4.94 | 4.98 | 4.79 | 76,386 |
| Oct 17, 2024 | 4.98 | 4.99 | 4.90 | 4.90 | 4.72 | 23,876 |
| Oct 16, 2024 | 4.95 | 5.00 | 4.85 | 4.85 | 4.67 | 53,083 |
| Oct 15, 2024 | 5.01 | 5.02 | 4.94 | 4.97 | 4.78 | 37,027 |
| Oct 14, 2024 | 5.00 | 5.00 | 4.90 | 4.99 | 4.80 | 82,363 |
| Oct 11, 2024 | 4.96 | 5.00 | 4.89 | 4.95 | 4.77 | 30,824 |
| Oct 10, 2024 | 4.99 | 5.00 | 4.88 | 4.88 | 4.70 | 53,038 |
| Oct 9, 2024 | 4.99 | 5.00 | 4.95 | 4.98 | 4.79 | 26,279 |
| Oct 8, 2024 | 4.88 | 5.02 | 4.88 | 4.95 | 4.77 | 66,209 |
| Oct 7, 2024 | 4.72 | 4.80 | 4.72 | 4.80 | 4.62 | 52,201 |
| Oct 4, 2024 | 4.59 | 4.72 | 4.59 | 4.72 | 4.54 | 86,161 |
| Oct 3, 2024 | 4.53 | 4.59 | 4.51 | 4.59 | 4.42 | 36,935 |
| Oct 2, 2024 | 4.54 | 4.59 | 4.51 | 4.51 | 4.34 | 124,356 |
| Oct 1, 2024 | 0.40 Dividend | |||||
| Oct 1, 2024 | 4.65 | 4.65 | 4.53 | 4.53 | 4.36 | 139,110 |
| Sep 30, 2024 | 4.98 | 5.05 | 4.96 | 4.97 | 4.40 | 204,183 |
| Sep 27, 2024 | 4.99 | 5.00 | 4.95 | 4.97 | 4.40 | 182,895 |
| Sep 26, 2024 | 4.77 | 4.95 | 4.77 | 4.95 | 4.38 | 146,653 |
| Sep 25, 2024 | 4.65 | 4.77 | 4.65 | 4.72 | 4.18 | 196,597 |
| Sep 24, 2024 | 4.56 | 4.63 | 4.53 | 4.53 | 4.01 | 68,286 |
| Sep 23, 2024 | 4.63 | 4.63 | 4.54 | 4.56 | 4.04 | 34,649 |
| Sep 20, 2024 | 4.66 | 4.69 | 4.55 | 4.55 | 4.03 | 122,432 |
| Sep 19, 2024 | 4.69 | 4.70 | 4.65 | 4.66 | 4.13 | 35,303 |
| Sep 18, 2024 | 4.60 | 4.70 | 4.60 | 4.70 | 4.16 | 77,837 |
| Sep 17, 2024 | 4.70 | 4.70 | 4.60 | 4.60 | 4.07 | 82,552 |
| Sep 16, 2024 | 4.72 | 4.72 | 4.66 | 4.69 | 4.15 | 100,792 |
| Sep 13, 2024 | 4.61 | 4.72 | 4.60 | 4.72 | 4.18 | 66,141 |
| Sep 12, 2024 | 4.45 | 4.59 | 4.45 | 4.59 | 4.06 | 108,966 |
| Sep 11, 2024 | 4.48 | 4.50 | 4.45 | 4.50 | 3.98 | 21,911 |
| Sep 10, 2024 | 4.50 | 4.50 | 4.45 | 4.49 | 3.97 | 34,004 |
| Sep 9, 2024 | 4.48 | 4.50 | 4.46 | 4.50 | 3.98 | 71,366 |
| Sep 6, 2024 | 4.48 | 4.48 | 4.45 | 4.48 | 3.97 | 23,314 |
| Sep 5, 2024 | 4.48 | 4.48 | 4.45 | 4.48 | 3.97 | 16,387 |
| Sep 4, 2024 | 4.47 | 4.48 | 4.47 | 4.48 | 3.97 | 34,418 |
| Sep 3, 2024 | 4.44 | 4.48 | 4.41 | 4.48 | 3.97 | 44,380 |
| Sep 2, 2024 | 4.43 | 4.45 | 4.40 | 4.44 | 3.93 | 70,102 |
| Aug 30, 2024 | 4.48 | 4.49 | 4.40 | 4.40 | 3.90 | 103,698 |
| Aug 29, 2024 | 4.50 | 4.50 | 4.48 | 4.50 | 3.98 | 13,804 |
| Aug 28, 2024 | 4.45 | 4.50 | 4.43 | 4.48 | 3.97 | 73,598 |
| Aug 27, 2024 | 4.50 | 4.51 | 4.48 | 4.48 | 3.97 | 72,350 |
| Aug 26, 2024 | 4.50 | 4.51 | 4.48 | 4.48 | 3.97 | 51,776 |
| Aug 23, 2024 | 4.50 | 4.51 | 4.48 | 4.51 | 3.99 | 87,977 |
| Aug 22, 2024 | 4.49 | 4.49 | 4.42 | 4.49 | 3.97 | 27,191 |
| Aug 21, 2024 | 4.52 | 4.52 | 4.45 | 4.47 | 3.96 | 246,306 |
| Aug 20, 2024 | 4.40 | 4.53 | 4.36 | 4.50 | 3.98 | 94,112 |
| Aug 19, 2024 | 4.30 | 4.38 | 4.24 | 4.36 | 3.86 | 41,973 |
| Aug 16, 2024 | 4.20 | 4.22 | 4.15 | 4.20 | 3.72 | 77,061 |
| Aug 15, 2024 | 4.19 | 4.19 | 4.15 | 4.19 | 3.71 | 34,188 |
| Aug 14, 2024 | 4.19 | 4.20 | 4.14 | 4.20 | 3.72 | 43,267 |
| Aug 13, 2024 | 4.11 | 4.19 | 4.11 | 4.14 | 3.66 | 9,127 |
| Aug 12, 2024 | 4.14 | 4.19 | 4.10 | 4.19 | 3.71 | 50,658 |
| Aug 9, 2024 | 4.12 | 4.14 | 4.03 | 4.10 | 3.63 | 44,011 |
| Aug 8, 2024 | 4.11 | 4.16 | 4.04 | 4.04 | 3.58 | 59,336 |
| Aug 7, 2024 | 4.11 | 4.15 | 4.06 | 4.11 | 3.64 | 65,082 |
| Aug 6, 2024 | 4.10 | 4.12 | 4.05 | 4.08 | 3.61 | 128,549 |
| Aug 5, 2024 | 4.13 | 4.14 | 4.10 | 4.10 | 3.63 | 113,076 |
| Aug 2, 2024 | 4.13 | 4.14 | 4.10 | 4.13 | 3.66 | 87,744 |
| Aug 1, 2024 | 3.95 | 4.14 | 3.94 | 4.14 | 3.66 | 37,709 |
| Jul 31, 2024 | 3.94 | 3.95 | 3.94 | 3.95 | 3.50 | 68,995 |
| Jul 30, 2024 | 3.93 | 3.95 | 3.91 | 3.95 | 3.50 | 21,176 |
| Jul 29, 2024 | 3.92 | 3.93 | 3.90 | 3.90 | 3.45 | 51,868 |
| Jul 26, 2024 | 3.92 | 3.93 | 3.90 | 3.92 | 3.47 | 27,279 |
| Jul 25, 2024 | 3.94 | 4.00 | 3.94 | 3.95 | 3.50 | 16,720 |
| Jul 24, 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.49 | 223,986 |
| Jul 23, 2024 | 3.92 | 3.92 | 3.90 | 3.92 | 3.47 | 15,473 |
| Jul 22, 2024 | 3.92 | 3.92 | 3.89 | 3.89 | 3.44 | 28,099 |
| Jul 19, 2024 | 3.91 | 3.92 | 3.89 | 3.89 | 3.44 | 164,587 |
| Jul 18, 2024 | 3.95 | 3.98 | 3.93 | 3.93 | 3.48 | 14,296 |
| Jul 17, 2024 | 3.91 | 3.96 | 3.91 | 3.93 | 3.48 | 13,935 |
| Jul 16, 2024 | 3.95 | 3.95 | 3.91 | 3.93 | 3.48 | 19,368 |
| Jul 15, 2024 | 3.93 | 3.96 | 3.89 | 3.91 | 3.46 | 50,834 |
| Jul 12, 2024 | 3.95 | 3.95 | 3.90 | 3.92 | 3.47 | 23,877 |
| Jul 11, 2024 | 3.92 | 3.96 | 3.85 | 3.95 | 3.50 | 66,214 |
| Jul 10, 2024 | 4.00 | 4.05 | 3.94 | 3.94 | 3.49 | 23,260 |
| Jul 9, 2024 | 4.05 | 4.06 | 4.00 | 4.00 | 3.54 | 62,541 |
| Jul 8, 2024 | 4.03 | 4.07 | 4.01 | 4.01 | 3.55 | 16,612 |
| Jul 5, 2024 | 4.10 | 4.10 | 4.03 | 4.03 | 3.57 | 22,507 |
| Jul 4, 2024 | 4.10 | 4.12 | 4.04 | 4.10 | 3.63 | 13,827 |
| Jul 3, 2024 | 4.10 | 4.12 | 4.06 | 4.10 | 3.63 | 28,349 |
| Jul 2, 2024 | 4.10 | 4.12 | 4.10 | 4.12 | 3.65 | 41,855 |
| Jul 1, 2024 | 4.09 | 4.10 | 4.06 | 4.07 | 3.60 | 26,000 |
| Jun 27, 2024 | 4.02 | 4.09 | 4.00 | 4.08 | 3.61 | 133,968 |
| Jun 26, 2024 | 3.97 | 4.08 | 3.96 | 4.02 | 3.56 | 38,073 |
| Jun 25, 2024 | 4.05 | 4.10 | 3.95 | 3.95 | 3.50 | 61,731 |
| Jun 24, 2024 | 4.10 | 4.12 | 4.05 | 4.05 | 3.59 | 12,588 |
| Jun 21, 2024 | 4.10 | 4.10 | 4.02 | 4.10 | 3.63 | 105,851 |
| Jun 20, 2024 | 4.00 | 4.06 | 3.96 | 4.06 | 3.59 | 18,230 |
| Jun 19, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.61 | - |
| Jun 18, 2024 | 4.12 | 4.12 | 4.01 | 4.08 | 3.61 | 13,589 |
| Jun 17, 2024 | 4.14 | 4.14 | 4.02 | 4.10 | 3.63 | 30,776 |
| Jun 14, 2024 | 4.14 | 4.14 | 4.12 | 4.12 | 3.65 | 25,099 |
| Jun 13, 2024 | 4.12 | 4.15 | 4.11 | 4.15 | 3.67 | 94,366 |
| Jun 12, 2024 | 4.08 | 4.14 | 4.08 | 4.08 | 3.61 | 77,613 |
| Jun 11, 2024 | 4.00 | 4.08 | 3.95 | 4.08 | 3.61 | 24,178 |
| Jun 10, 2024 | 3.99 | 4.05 | 3.92 | 3.96 | 3.51 | 59,472 |
| Jun 7, 2024 | 4.15 | 4.15 | 3.99 | 3.99 | 3.53 | 51,191 |
| Jun 6, 2024 | 4.21 | 4.23 | 4.12 | 4.15 | 3.67 | 43,118 |
| Jun 5, 2024 | 4.25 | 4.25 | 4.17 | 4.21 | 3.73 | 69,612 |
| Jun 4, 2024 | 4.10 | 4.24 | 4.00 | 4.18 | 3.70 | 101,002 |
| May 31, 2024 | 3.91 | 4.00 | 3.91 | 4.00 | 3.54 | 177,162 |
| May 30, 2024 | 3.87 | 4.00 | 3.82 | 3.89 | 3.44 | 92,984 |
| May 29, 2024 | 3.76 | 3.87 | 3.75 | 3.83 | 3.39 | 180,456 |
| May 28, 2024 | 3.75 | 3.75 | 3.71 | 3.71 | 3.28 | 8,897 |
| May 27, 2024 | 3.65 | 3.75 | 3.62 | 3.72 | 3.29 | 58,604 |
| May 24, 2024 | 3.67 | 3.70 | 3.65 | 3.68 | 3.26 | 32,456 |
| May 23, 2024 | 3.73 | 3.73 | 3.69 | 3.69 | 3.27 | 44,152 |
| May 22, 2024 | 3.70 | 3.75 | 3.65 | 3.74 | 3.31 | 80,786 |
| May 21, 2024 | 3.70 | 3.75 | 3.65 | 3.70 | 3.28 | 137,380 |
| May 20, 2024 | 3.68 | 3.70 | 3.60 | 3.70 | 3.28 | 86,008 |
| May 17, 2024 | 3.63 | 3.68 | 3.63 | 3.67 | 3.25 | 274,011 |
| May 16, 2024 | 3.49 | 3.69 | 3.49 | 3.66 | 3.24 | 365,209 |
| May 15, 2024 | 3.49 | 3.49 | 3.42 | 3.42 | 3.03 | 14,064 |
| May 14, 2024 | 3.50 | 3.50 | 3.43 | 3.49 | 3.09 | 166,061 |
| May 13, 2024 | 3.57 | 3.57 | 3.50 | 3.51 | 3.11 | 31,612 |
| May 10, 2024 | 3.62 | 3.62 | 3.50 | 3.58 | 3.17 | 42,599 |
| May 9, 2024 | 3.67 | 3.67 | 3.59 | 3.62 | 3.20 | 68,681 |
| May 8, 2024 | 3.69 | 3.69 | 3.65 | 3.65 | 3.23 | 48,174 |
| May 7, 2024 | 3.70 | 3.70 | 3.65 | 3.67 | 3.25 | 66,842 |
| May 6, 2024 | 3.70 | 3.70 | 3.66 | 3.69 | 3.27 | 65,228 |
| May 3, 2024 | 3.67 | 3.70 | 3.67 | 3.70 | 3.28 | 32,480 |
| May 2, 2024 | 3.69 | 3.70 | 3.64 | 3.68 | 3.26 | 23,664 |
| May 1, 2024 | 3.70 | 3.70 | 3.64 | 3.64 | 3.22 | 22,941 |
| Apr 30, 2024 | 3.69 | 3.70 | 3.67 | 3.70 | 3.28 | 75,248 |
| Apr 29, 2024 | 3.67 | 3.69 | 3.66 | 3.69 | 3.27 | 41,163 |
| Apr 26, 2024 | 3.69 | 3.69 | 3.61 | 3.61 | 3.20 | 13,563 |
| Apr 24, 2024 | 3.57 | 3.69 | 3.56 | 3.69 | 3.27 | 65,077 |
| Apr 23, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.19 | 16,639 |
| Apr 22, 2024 | 3.63 | 3.63 | 3.57 | 3.60 | 3.19 | 68,516 |
| Apr 19, 2024 | 3.63 | 3.65 | 3.59 | 3.63 | 3.21 | 41,565 |
| Apr 18, 2024 | 3.60 | 3.60 | 3.58 | 3.59 | 3.18 | 52,562 |
| Apr 17, 2024 | 3.60 | 3.63 | 3.59 | 3.60 | 3.19 | 47,463 |
Related Tickers
FCG.NZ Fonterra Co-operative Group Limited
4.5900
0.00%
SML.NZ Synlait Milk Limited
0.7200
-1.37%
ATM.NZ The a2 Milk Company Limited
8.68
-0.23%
CVT.NZ Comvita Limited
0.6200
0.00%
RAIVV.HE Raisio plc
2.3400
-6.40%
BUB.AX Bubs Australia Limited
0.1150
-4.17%
INDF.JK PT Indofood Sukses Makmur Tbk
7,400.00
+1.37%
FAMI Farmmi, Inc.
1.6500
0.00%
A2M.AX The a2 Milk Company Limited
8.14
+0.49%
NESN.SW Nestlé S.A.
86.80
+0.49%