Foley Wines Limited (FWL.NZ)

Compare

0.5600

0.0000

(0.00%)

At close: January 31 at 3:48:57 PM GMT+13

Currency in NZD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.5800	0.5800	0.5600	0.5600	0.5600	4,024
Jan 31, 2025	0.5800	0.5800	0.5600	0.5600	0.5600	4,024
Jan 30, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 29, 2025	0.5700	0.5700	0.5600	0.5600	0.5600	18,500
Jan 28, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	214
Jan 27, 2025	0.5800	0.5800	0.5600	0.5600	0.5600	3,447
Jan 24, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	8,632
Jan 23, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 22, 2025	0.5800	0.5800	0.5600	0.5600	0.5600	13,344
Jan 21, 2025	0.5700	0.5800	0.5700	0.5700	0.5700	2,217
Jan 20, 2025	0.5700	0.5800	0.5600	0.5800	0.5800	16,628
Jan 17, 2025	0.5700	0.5800	0.5700	0.5800	0.5800	2,085
Jan 16, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 15, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	620
Jan 13, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	147
Jan 10, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	5,174
Jan 9, 2025	0.5700	0.5800	0.5700	0.5800	0.5800	12,368
Jan 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	7,413
Jan 7, 2025	0.5600	0.5600	0.5500	0.5500	0.5500	22,067
Jan 6, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	5,734
Jan 3, 2025	0.5500	0.5700	0.5500	0.5500	0.5500	7,033
Dec 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	548
Dec 30, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	11,274
Dec 27, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	40,400
Dec 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	106
Dec 23, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	10,348
Dec 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	15,286
Dec 19, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	19,469
Dec 18, 2024	0.5400	0.5800	0.5300	0.5800	0.5800	62,433
Dec 17, 2024	0.5700	0.5700	0.5200	0.5200	0.5200	39,151
Dec 16, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	1,006
Dec 13, 2024	0.6400	0.6400	0.6100	0.6200	0.6200	40,665
Dec 12, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	15,634
Dec 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	103
Dec 10, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	629
Dec 9, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	384
Dec 6, 2024	0.7000	0.7300	0.7000	0.7000	0.7000	37,737
Dec 5, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	25,000
Dec 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 3, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	8,803
Dec 2, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	705
Nov 29, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	105
Nov 28, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	15,000
Nov 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,995
Nov 26, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	10,161
Nov 25, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	10,977
Nov 22, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	22,151
Nov 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	922
Nov 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	777
Nov 19, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Nov 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	124
Nov 15, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	7,145
Nov 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 13, 2024	0.7100	0.7200	0.7000	0.7000	0.7000	1,982
Nov 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	19,487
Nov 8, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	11,149
Nov 7, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	15,696
Nov 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,066
Nov 5, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	127
Nov 4, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	6,557
Nov 1, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	163
Oct 31, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	34,291
Oct 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	3,879
Oct 29, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,799
Oct 25, 2024	0.8400	0.8400	0.8000	0.8000	0.8000	691
Oct 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	89
Oct 23, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	705
Oct 22, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	262
Oct 21, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,285
Oct 18, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	707
Oct 17, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	543
Oct 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	4,600
Oct 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,079
Oct 10, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct 9, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	16,714
Oct 8, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	3,250
Oct 7, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	14,385
Oct 4, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	1,229
Oct 3, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Oct 2, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	75
Oct 1, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,111
Sep 30, 2024	0.7700	0.7800	0.7600	0.7600	0.7600	1,828
Sep 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	318
Sep 26, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	4,822
Sep 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 24, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	617
Sep 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	69
Sep 20, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	7,219
Sep 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,616
Sep 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,762
Sep 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	191
Sep 12, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	155
Sep 11, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	2,858
Sep 10, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	172
Sep 9, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,585
Sep 6, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,169
Sep 5, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	22
Sep 4, 2024	0.8200	0.8300	0.8200	0.8200	0.8200	2,864
Sep 3, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	1,310
Sep 2, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Aug 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Aug 29, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	128
Aug 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Aug 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	399
Aug 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	360
Aug 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	244
Aug 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	134
Aug 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	28,388
Aug 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	17,523
Aug 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	251
Aug 16, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	5,291
Aug 15, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	10,156
Aug 14, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	231
Aug 13, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	840
Aug 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	147
Aug 9, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	11,825
Aug 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	241
Aug 7, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	10,035
Aug 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,101
Aug 5, 2024	0.8100	0.8100	0.7700	0.7700	0.7700	19,519
Aug 2, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	71
Aug 1, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	252
Jul 31, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,352
Jul 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,603
Jul 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,494
Jul 26, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	3,843
Jul 25, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	10,013
Jul 24, 2024	0.7700	0.7800	0.7500	0.7700	0.7700	118,744
Jul 23, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	8,425
Jul 22, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	146
Jul 19, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	7,824
Jul 18, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	5,024
Jul 17, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	1,185
Jul 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	70
Jul 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,359
Jul 12, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	2,963
Jul 11, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jul 10, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	34
Jul 9, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	404
Jul 8, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	199
Jul 5, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	4,564
Jul 4, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	15,000
Jul 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	252
Jul 2, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	189
Jul 1, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	820
Jun 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	164
Jun 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,234
Jun 24, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 21, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	15,566
Jun 20, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	6,039
Jun 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	517
Jun 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 14, 2024	0.7600	0.7900	0.7500	0.7500	0.7500	8,769
Jun 13, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	49
Jun 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	66
Jun 11, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	651
Jun 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	378
Jun 7, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	252
Jun 6, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	61
Jun 5, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	108
Jun 4, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	250
May 31, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	12,485
May 30, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,958
May 29, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	138
May 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	9
May 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
May 23, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	580
May 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	455
May 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	160
May 20, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	4,303
May 17, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	11,245
May 16, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	12,137
May 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	896
May 14, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	6,454
May 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,262
May 10, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	13,476
May 9, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	19,266
May 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	933
May 7, 2024	0.8000	0.8000	0.7800	0.8000	0.8000	24,945
May 6, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	6,614
May 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	58
May 2, 2024	0.8900	0.8900	0.8500	0.8500	0.8500	32,833
May 1, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	21,167
Apr 30, 2024	0.8900	0.8900	0.8700	0.8700	0.8700	9,508
Apr 29, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	12,051
Apr 26, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	784
Apr 24, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	5,360
Apr 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	3,716
Apr 22, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	7,367
Apr 19, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	20,006
Apr 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	10,914
Apr 17, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	10,139
Apr 16, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	22,051
Apr 15, 2024	0.9900	0.9900	0.9600	0.9600	0.9600	1,996
Apr 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 11, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	260
Apr 10, 2024	0.9800	1.0200	0.9800	1.0200	1.0200	476
Apr 9, 2024	1.0200	1.0200	1.0100	1.0100	1.0100	205
Apr 8, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	239
Apr 5, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	237
Apr 4, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	179
Apr 3, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	2,325
Apr 2, 2024	0.9900	1.0500	0.9900	1.0500	1.0500	5,515
Mar 28, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Mar 27, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	96
Mar 26, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	1,039
Mar 25, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	2,523
Mar 22, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	4,521
Mar 21, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	2,006
Mar 20, 2024	1.0000	1.0000	0.9900	0.9900	0.9900	2,739
Mar 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	4,143
Mar 18, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	234
Mar 15, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	197
Mar 14, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	675
Mar 13, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	6,902
Mar 12, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Mar 11, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	292
Mar 8, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	17
Mar 7, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	50
Mar 6, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	2,678
Mar 5, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	162
Mar 4, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	2,112
Mar 1, 2024	1.0500	1.0500	1.0400	1.0400	1.0400	927
Feb 29, 2024	1.0900	1.0900	1.0400	1.0400	1.0400	5,898
Feb 28, 2024	1.1200	1.1200	1.1000	1.1000	1.1000	329
Feb 27, 2024	1.1200	1.1200	1.1000	1.1000	1.1000	9,353
Feb 26, 2024	1.1400	1.1500	1.1200	1.1200	1.1200	2,276
Feb 23, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	3
Feb 22, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	164
Feb 21, 2024	1.1000	1.1100	1.1000	1.1100	1.1100	438
Feb 20, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	23
Feb 19, 2024	1.1100	1.1100	1.1000	1.1000	1.1000	761
Feb 16, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	274
Feb 15, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	87
Feb 14, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	27
Feb 13, 2024	1.1100	1.1100	1.1000	1.1000	1.1000	552
Feb 12, 2024	1.0700	1.1100	1.0700	1.1000	1.1000	2,578
Feb 9, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	2,477
Feb 8, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Feb 7, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Feb 5, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	242
Feb 2, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	-
Feb 1, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	-
Jan 31, 2024	1.1700	1.1900	1.1700	1.1900	1.1900	4,486

LRKKF LARK Distilling Co. Ltd.

1.5000

+94.81%

SHNJ.AQ Rogue Baron Plc

0.1300

0.00%

ADWPF Andrew Peller Limited

2.9000

0.00%

MJWNY Naked Wines plc

1.9800

0.00%

LRK.AX LARK Distilling Co. Ltd.

1.1200

+0.45%

EDVGF Endeavour Group Limited

2.6050

0.00%

6979.HK ZJLD Group Inc

6.650

-0.30%

AVG.AX Australian Vintage Ltd

0.1250

0.00%

DGL.NZ Delegat Group Limited

4.8000

-0.21%

BCCLF Becle, S.A.B. de C.V.

0.8550

-9.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Foley Wines Limited (FWL.NZ)

Related Tickers