5.83
-0.04
(-0.68%)
As of 10:25:29 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 16, 2025 | 5.85 | 5.85 | 5.82 | 5.83 | 5.83 | 214,392 |
| Apr 15, 2025 | 5.84 | 5.92 | 5.81 | 5.87 | 5.87 | 1,059,816 |
| Apr 14, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Apr 11, 2025 | 5.75 | 5.89 | 5.72 | 5.78 | 5.78 | 1,116,435 |
| Apr 10, 2025 | 5.90 | 5.95 | 5.75 | 5.82 | 5.82 | 1,024,882 |
| Apr 9, 2025 | 5.72 | 5.80 | 5.65 | 5.74 | 5.74 | 1,346,978 |
| Apr 8, 2025 | 5.62 | 5.78 | 5.61 | 5.73 | 5.73 | 1,264,939 |
| Apr 7, 2025 | 5.74 | 5.75 | 5.62 | 5.62 | 5.62 | 1,804,380 |
| Apr 4, 2025 | 5.78 | 5.84 | 5.70 | 5.76 | 5.76 | 826,969 |
| Apr 3, 2025 | 5.80 | 5.80 | 5.61 | 5.77 | 5.77 | 1,008,090 |
| Apr 2, 2025 | 5.76 | 5.84 | 5.67 | 5.84 | 5.84 | 1,415,577 |
| Apr 1, 2025 | 5.60 | 5.72 | 5.51 | 5.72 | 5.72 | 741,343 |
| Mar 31, 2025 | 5.67 | 5.74 | 5.56 | 5.60 | 5.60 | 1,224,758 |
| Mar 28, 2025 | 5.68 | 5.82 | 5.57 | 5.67 | 5.67 | 1,189,568 |
| Mar 27, 2025 | 5.49 | 5.70 | 5.49 | 5.68 | 5.68 | 1,174,435 |
| Mar 26, 2025 | 5.30 | 5.59 | 5.30 | 5.50 | 5.50 | 1,851,037 |
| Mar 25, 2025 | 5.49 | 5.49 | 5.33 | 5.33 | 5.33 | 758,394 |
| Mar 24, 2025 | 5.38 | 5.49 | 5.36 | 5.44 | 5.44 | 727,716 |
| Mar 21, 2025 | 5.44 | 5.52 | 5.32 | 5.32 | 5.32 | 7,466,426 |
| Mar 20, 2025 | 5.32 | 5.43 | 5.32 | 5.40 | 5.40 | 1,039,397 |
| Mar 19, 2025 | 5.38 | 5.41 | 5.32 | 5.32 | 5.32 | 1,026,828 |
| Mar 18, 2025 | 5.35 | 5.45 | 5.35 | 5.36 | 5.36 | 1,041,472 |
| Mar 17, 2025 | 5.50 | 5.52 | 5.33 | 5.35 | 5.35 | 1,469,726 |
| Mar 14, 2025 | 5.51 | 5.52 | 5.43 | 5.48 | 5.48 | 1,414,247 |
| Mar 13, 2025 | 5.56 | 5.57 | 5.50 | 5.50 | 5.50 | 1,404,215 |
| Mar 12, 2025 | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 2,355,593 |
| Mar 11, 2025 | 5.47 | 5.57 | 5.44 | 5.52 | 5.52 | 1,339,357 |
| Mar 10, 2025 | 5.49 | 5.57 | 5.42 | 5.52 | 5.52 | 1,308,057 |
| Mar 7, 2025 | 5.45 | 5.53 | 5.35 | 5.41 | 5.41 | 1,356,033 |
| Mar 6, 2025 | 0.06 Dividend | |||||
| Mar 6, 2025 | 5.53 | 5.59 | 5.38 | 5.41 | 5.41 | 1,341,544 |
| Mar 5, 2025 | 5.72 | 5.77 | 5.55 | 5.55 | 5.49 | 1,453,054 |
| Mar 4, 2025 | 5.77 | 5.80 | 5.75 | 5.77 | 5.71 | 955,372 |
| Mar 3, 2025 | 5.80 | 5.86 | 5.76 | 5.85 | 5.79 | 2,869,262 |
| Feb 28, 2025 | 5.80 | 5.90 | 5.57 | 5.90 | 5.83 | 9,849,101 |
| Feb 27, 2025 | 5.75 | 5.75 | 5.65 | 5.72 | 5.66 | 3,230,314 |
| Feb 26, 2025 | 5.74 | 5.80 | 5.61 | 5.78 | 5.72 | 1,663,014 |
| Feb 25, 2025 | 5.78 | 5.87 | 5.65 | 5.73 | 5.67 | 1,360,901 |
| Feb 24, 2025 | 5.87 | 5.88 | 5.76 | 5.77 | 5.71 | 734,852 |
| Feb 21, 2025 | 5.90 | 6.07 | 5.88 | 5.88 | 5.81 | 1,098,866 |
| Feb 20, 2025 | 5.99 | 6.08 | 5.89 | 5.89 | 5.82 | 823,399 |
| Feb 19, 2025 | 6.06 | 6.08 | 5.95 | 6.00 | 5.93 | 1,292,946 |
| Feb 18, 2025 | 6.06 | 6.09 | 5.93 | 5.94 | 5.87 | 1,737,615 |
| Feb 17, 2025 | 6.00 | 6.11 | 5.97 | 6.06 | 5.99 | 475,113 |
| Feb 14, 2025 | 5.99 | 6.05 | 5.95 | 6.05 | 5.98 | 760,044 |
| Feb 13, 2025 | 5.93 | 6.00 | 5.91 | 6.00 | 5.93 | 633,056 |
| Feb 12, 2025 | 5.88 | 6.00 | 5.88 | 5.95 | 5.88 | 524,835 |
| Feb 11, 2025 | 5.90 | 5.97 | 5.86 | 5.97 | 5.91 | 388,462 |
| Feb 10, 2025 | 5.85 | 5.90 | 5.84 | 5.90 | 5.83 | 520,065 |
| Feb 7, 2025 | 5.85 | 5.91 | 5.80 | 5.91 | 5.84 | 1,066,900 |
| Feb 5, 2025 | 5.85 | 5.90 | 5.80 | 5.84 | 5.78 | 1,272,614 |
| Feb 4, 2025 | 5.86 | 5.86 | 5.80 | 5.82 | 5.75 | 1,352,224 |
| Feb 3, 2025 | 5.82 | 5.90 | 5.81 | 5.85 | 5.79 | 1,136,390 |
| Jan 31, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.83 | 2,822,722 |
| Jan 30, 2025 | 5.86 | 5.86 | 5.80 | 5.83 | 5.77 | 1,801,585 |
| Jan 29, 2025 | 5.82 | 5.85 | 5.81 | 5.85 | 5.79 | 371,905 |
| Jan 28, 2025 | 5.88 | 5.94 | 5.78 | 5.78 | 5.72 | 645,077 |
| Jan 27, 2025 | 5.84 | 5.95 | 5.82 | 5.94 | 5.87 | 267,018 |
| Jan 24, 2025 | 5.81 | 5.89 | 5.80 | 5.86 | 5.80 | 769,670 |
| Jan 23, 2025 | 5.90 | 5.92 | 5.75 | 5.81 | 5.75 | 1,199,799 |
| Jan 22, 2025 | 5.95 | 5.95 | 5.86 | 5.86 | 5.80 | 745,625 |
| Jan 21, 2025 | 5.90 | 5.92 | 5.86 | 5.86 | 5.80 | 469,654 |
| Jan 20, 2025 | 6.03 | 6.03 | 5.86 | 5.88 | 5.81 | 228,542 |
| Jan 17, 2025 | 5.93 | 6.05 | 5.93 | 6.04 | 5.97 | 1,208,951 |
| Jan 16, 2025 | 5.85 | 5.94 | 5.85 | 5.94 | 5.87 | 803,774 |
| Jan 15, 2025 | 5.85 | 5.93 | 5.83 | 5.86 | 5.80 | 504,663 |
| Jan 14, 2025 | 5.95 | 5.95 | 5.84 | 5.85 | 5.79 | 838,924 |
| Jan 13, 2025 | 5.87 | 5.95 | 5.85 | 5.95 | 5.88 | 517,264 |
| Jan 10, 2025 | 5.93 | 5.93 | 5.85 | 5.88 | 5.81 | 620,729 |
| Jan 9, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.83 | 776,147 |
| Jan 8, 2025 | 5.82 | 5.93 | 5.82 | 5.93 | 5.86 | 963,732 |
| Jan 7, 2025 | 5.99 | 5.99 | 5.82 | 5.82 | 5.76 | 1,272,855 |
| Jan 6, 2025 | 5.78 | 6.00 | 5.78 | 6.00 | 5.93 | 481,731 |
| Jan 3, 2025 | 5.91 | 5.94 | 5.82 | 5.87 | 5.80 | 483,895 |
| Dec 31, 2024 | 6.08 | 6.08 | 5.91 | 5.91 | 5.84 | 484,562 |
| Dec 30, 2024 | 5.95 | 6.02 | 5.90 | 6.02 | 5.95 | 348,870 |
| Dec 27, 2024 | 5.84 | 5.99 | 5.84 | 5.95 | 5.88 | 752,030 |
| Dec 24, 2024 | 5.91 | 5.99 | 5.80 | 5.97 | 5.90 | 232,594 |
| Dec 23, 2024 | 5.72 | 5.92 | 5.72 | 5.91 | 5.84 | 882,691 |
| Dec 20, 2024 | 5.65 | 5.88 | 5.57 | 5.88 | 5.81 | 3,431,639 |
| Dec 19, 2024 | 5.60 | 5.64 | 5.56 | 5.58 | 5.52 | 1,083,959 |
| Dec 18, 2024 | 5.84 | 5.85 | 5.60 | 5.65 | 5.59 | 1,277,790 |
| Dec 17, 2024 | 5.60 | 5.75 | 5.54 | 5.74 | 5.68 | 1,577,856 |
| Dec 16, 2024 | 5.60 | 5.84 | 5.60 | 5.65 | 5.59 | 1,325,391 |
| Dec 13, 2024 | 5.58 | 5.79 | 5.57 | 5.72 | 5.66 | 1,192,745 |
| Dec 12, 2024 | 5.68 | 5.70 | 5.40 | 5.58 | 5.52 | 2,276,739 |
| Dec 11, 2024 | 5.80 | 5.83 | 5.66 | 5.67 | 5.61 | 1,590,520 |
| Dec 10, 2024 | 5.84 | 5.84 | 5.74 | 5.79 | 5.73 | 2,018,091 |
| Dec 9, 2024 | 5.85 | 5.91 | 5.75 | 5.75 | 5.69 | 2,766,857 |
| Dec 6, 2024 | 5.84 | 5.92 | 5.84 | 5.86 | 5.80 | 1,842,420 |
| Dec 5, 2024 | 6.02 | 6.08 | 5.85 | 5.85 | 5.79 | 1,647,813 |
| Dec 4, 2024 | 6.20 | 6.20 | 6.02 | 6.02 | 5.95 | 1,918,172 |
| Dec 3, 2024 | 6.25 | 6.33 | 6.15 | 6.25 | 6.18 | 806,202 |
| Dec 2, 2024 | 6.22 | 6.35 | 6.11 | 6.35 | 6.28 | 1,325,959 |
| Nov 29, 2024 | 6.28 | 6.37 | 6.14 | 6.21 | 6.14 | 1,979,654 |
| Nov 28, 2024 | 6.06 | 6.32 | 6.06 | 6.24 | 6.17 | 1,003,538 |
| Nov 27, 2024 | 6.13 | 6.14 | 6.05 | 6.13 | 6.06 | 1,077,806 |
| Nov 26, 2024 | 5.91 | 6.14 | 5.91 | 6.14 | 6.07 | 1,037,110 |
| Nov 25, 2024 | 5.91 | 6.02 | 5.85 | 6.02 | 5.95 | 11,276,459 |
| Nov 22, 2024 | 5.93 | 5.95 | 5.86 | 5.88 | 5.81 | 1,162,208 |
| Nov 21, 2024 | 5.86 | 5.99 | 5.86 | 5.91 | 5.84 | 977,909 |
| Nov 20, 2024 | 6.00 | 6.00 | 5.86 | 5.89 | 5.82 | 873,835 |
| Nov 19, 2024 | 5.89 | 6.00 | 5.89 | 5.99 | 5.92 | 788,670 |
| Nov 18, 2024 | 5.88 | 5.95 | 5.87 | 5.88 | 5.81 | 801,483 |
| Nov 15, 2024 | 5.89 | 5.95 | 5.88 | 5.88 | 5.81 | 1,350,087 |
| Nov 14, 2024 | 5.86 | 5.95 | 5.83 | 5.90 | 5.83 | 755,139 |
| Nov 13, 2024 | 5.96 | 5.96 | 5.86 | 5.87 | 5.80 | 1,171,839 |
| Nov 12, 2024 | 5.87 | 5.95 | 5.83 | 5.95 | 5.88 | 579,796 |
| Nov 11, 2024 | 5.85 | 5.93 | 5.83 | 5.88 | 5.81 | 1,204,078 |
| Nov 8, 2024 | 5.81 | 5.95 | 5.80 | 5.88 | 5.81 | 918,527 |
| Nov 7, 2024 | 5.88 | 5.96 | 5.80 | 5.80 | 5.74 | 565,307 |
| Nov 6, 2024 | 5.99 | 5.99 | 5.85 | 5.85 | 5.79 | 3,225,336 |
| Nov 5, 2024 | 5.89 | 5.99 | 5.88 | 5.99 | 5.92 | 1,023,472 |
| Nov 4, 2024 | 5.84 | 5.92 | 5.82 | 5.85 | 5.79 | 885,254 |
| Nov 1, 2024 | 5.93 | 5.95 | 5.85 | 5.87 | 5.80 | 991,905 |
| Oct 31, 2024 | 5.93 | 5.99 | 5.90 | 5.95 | 5.89 | 3,072,550 |
| Oct 30, 2024 | 5.86 | 5.96 | 5.85 | 5.95 | 5.88 | 1,312,844 |
| Oct 29, 2024 | 5.93 | 5.99 | 5.87 | 5.92 | 5.85 | 938,243 |
| Oct 25, 2024 | 5.90 | 6.01 | 5.84 | 5.92 | 5.85 | 1,047,085 |
| Oct 24, 2024 | 5.90 | 6.02 | 5.89 | 5.97 | 5.90 | 1,812,486 |
| Oct 23, 2024 | 5.94 | 5.97 | 5.89 | 5.93 | 5.86 | 948,636 |
| Oct 22, 2024 | 6.05 | 6.05 | 5.93 | 5.94 | 5.87 | 1,028,078 |
| Oct 21, 2024 | 6.08 | 6.11 | 6.00 | 6.08 | 6.01 | 1,121,756 |
| Oct 18, 2024 | 6.00 | 6.16 | 5.97 | 6.13 | 6.06 | 2,850,681 |
| Oct 17, 2024 | 5.91 | 6.01 | 5.81 | 6.01 | 5.95 | 963,305 |
| Oct 16, 2024 | 5.82 | 5.96 | 5.82 | 5.89 | 5.82 | 1,680,137 |
| Oct 15, 2024 | 5.87 | 5.87 | 5.79 | 5.85 | 5.79 | 1,431,375 |
| Oct 14, 2024 | 5.89 | 5.90 | 5.83 | 5.87 | 5.80 | 2,115,473 |
| Oct 11, 2024 | 5.92 | 5.92 | 5.85 | 5.85 | 5.79 | 2,072,357 |
| Oct 10, 2024 | 5.90 | 5.97 | 5.88 | 5.94 | 5.87 | 2,813,492 |
| Oct 9, 2024 | 5.95 | 6.00 | 5.86 | 5.97 | 5.90 | 713,922 |
| Oct 8, 2024 | 5.94 | 5.97 | 5.89 | 5.92 | 5.85 | 930,056 |
| Oct 7, 2024 | 5.97 | 6.00 | 5.88 | 6.00 | 5.93 | 673,442 |
| Oct 4, 2024 | 5.91 | 5.97 | 5.89 | 5.97 | 5.91 | 1,218,474 |
| Oct 3, 2024 | 5.82 | 6.00 | 5.82 | 6.00 | 5.93 | 585,070 |
| Oct 2, 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.74 | 1,027,345 |
| Oct 1, 2024 | 5.94 | 6.01 | 5.89 | 6.01 | 5.94 | 1,355,962 |
| Sep 30, 2024 | 6.01 | 6.01 | 5.91 | 5.94 | 5.87 | 1,631,921 |
| Sep 27, 2024 | 6.03 | 6.05 | 5.98 | 5.98 | 5.91 | 849,497 |
| Sep 26, 2024 | 5.95 | 6.04 | 5.95 | 6.00 | 5.93 | 1,168,836 |
| Sep 25, 2024 | 6.07 | 6.09 | 5.91 | 5.94 | 5.87 | 1,464,962 |
| Sep 24, 2024 | 6.01 | 6.05 | 5.99 | 6.03 | 5.96 | 1,335,520 |
| Sep 23, 2024 | 6.02 | 6.07 | 6.00 | 6.04 | 5.97 | 864,870 |
| Sep 20, 2024 | 6.06 | 6.13 | 6.00 | 6.07 | 6.00 | 6,437,201 |
| Sep 19, 2024 | 6.09 | 6.13 | 6.06 | 6.10 | 6.03 | 1,342,924 |
| Sep 18, 2024 | 6.11 | 6.14 | 6.08 | 6.09 | 6.02 | 1,347,003 |
| Sep 17, 2024 | 6.12 | 6.16 | 6.03 | 6.16 | 6.09 | 1,479,559 |
| Sep 16, 2024 | 6.30 | 6.30 | 6.02 | 6.14 | 6.07 | 848,563 |
| Sep 13, 2024 | 6.21 | 6.38 | 6.16 | 6.38 | 6.31 | 1,213,044 |
| Sep 12, 2024 | 6.13 | 6.23 | 6.13 | 6.23 | 6.16 | 1,599,135 |
| Sep 11, 2024 | 6.04 | 6.28 | 6.00 | 6.15 | 6.08 | 1,141,597 |
| Sep 10, 2024 | 6.00 | 6.13 | 6.00 | 6.03 | 5.96 | 2,957,758 |
| Sep 9, 2024 | 6.11 | 6.11 | 5.91 | 5.96 | 5.89 | 496,095 |
| Sep 6, 2024 | 6.16 | 6.16 | 6.09 | 6.09 | 6.02 | 501,988 |
| Sep 5, 2024 | 6.19 | 6.19 | 6.03 | 6.18 | 6.11 | 932,242 |
| Sep 4, 2024 | 0.15 Dividend | |||||
| Sep 4, 2024 | 6.13 | 6.20 | 5.91 | 6.12 | 6.05 | 1,080,422 |
| Sep 3, 2024 | 6.20 | 6.20 | 6.14 | 6.17 | 5.95 | 1,013,198 |
| Sep 2, 2024 | 6.26 | 6.29 | 6.14 | 6.20 | 5.98 | 815,447 |
| Aug 30, 2024 | 6.29 | 6.37 | 6.16 | 6.34 | 6.12 | 5,552,645 |
| Aug 29, 2024 | 6.22 | 6.40 | 6.13 | 6.26 | 6.04 | 1,018,809 |
| Aug 28, 2024 | 6.26 | 6.30 | 6.05 | 6.13 | 5.92 | 1,704,378 |
| Aug 27, 2024 | 6.36 | 6.40 | 6.15 | 6.15 | 5.94 | 982,805 |
| Aug 26, 2024 | 6.30 | 6.36 | 6.20 | 6.36 | 6.14 | 576,466 |
| Aug 23, 2024 | 6.35 | 6.44 | 6.20 | 6.20 | 5.98 | 805,129 |
| Aug 22, 2024 | 6.45 | 6.49 | 6.37 | 6.38 | 6.16 | 472,549 |
| Aug 21, 2024 | 6.45 | 6.60 | 6.40 | 6.50 | 6.27 | 655,423 |
| Aug 20, 2024 | 6.50 | 6.61 | 6.44 | 6.50 | 6.27 | 1,148,925 |
| Aug 19, 2024 | 6.60 | 6.70 | 6.50 | 6.61 | 6.38 | 1,114,285 |
| Aug 16, 2024 | 6.79 | 6.80 | 6.68 | 6.70 | 6.46 | 890,978 |
| Aug 15, 2024 | 6.69 | 6.82 | 6.55 | 6.82 | 6.58 | 1,114,514 |
| Aug 14, 2024 | 6.46 | 6.69 | 6.45 | 6.69 | 6.46 | 945,171 |
| Aug 13, 2024 | 6.25 | 6.39 | 6.25 | 6.38 | 6.16 | 823,574 |
| Aug 12, 2024 | 6.20 | 6.30 | 6.15 | 6.30 | 6.08 | 449,957 |
| Aug 9, 2024 | 6.20 | 6.30 | 6.14 | 6.22 | 6.00 | 1,033,696 |
| Aug 8, 2024 | 6.41 | 6.42 | 6.07 | 6.21 | 5.99 | 891,097 |
| Aug 7, 2024 | 6.43 | 6.48 | 6.42 | 6.42 | 6.20 | 1,667,834 |
| Aug 6, 2024 | 6.41 | 6.49 | 6.41 | 6.43 | 6.21 | 1,118,595 |
| Aug 5, 2024 | 6.45 | 6.50 | 6.40 | 6.47 | 6.24 | 653,386 |
| Aug 2, 2024 | 6.50 | 6.53 | 6.43 | 6.52 | 6.29 | 1,352,441 |
| Aug 1, 2024 | 6.55 | 6.55 | 6.43 | 6.54 | 6.31 | 572,889 |
| Jul 31, 2024 | 6.48 | 6.59 | 6.45 | 6.50 | 6.27 | 1,370,228 |
| Jul 30, 2024 | 6.52 | 6.64 | 6.49 | 6.53 | 6.30 | 973,780 |
| Jul 29, 2024 | 6.55 | 6.63 | 6.51 | 6.55 | 6.32 | 564,486 |
| Jul 26, 2024 | 6.61 | 6.67 | 6.49 | 6.53 | 6.30 | 968,357 |
| Jul 25, 2024 | 6.50 | 6.69 | 6.44 | 6.69 | 6.46 | 1,316,220 |
| Jul 24, 2024 | 6.53 | 6.53 | 6.44 | 6.52 | 6.29 | 904,392 |
| Jul 23, 2024 | 6.55 | 6.59 | 6.48 | 6.53 | 6.30 | 1,502,690 |
| Jul 22, 2024 | 6.75 | 6.80 | 6.53 | 6.53 | 6.30 | 1,177,071 |
| Jul 19, 2024 | 6.77 | 6.89 | 6.70 | 6.89 | 6.65 | 2,079,093 |
| Jul 18, 2024 | 6.76 | 6.89 | 6.76 | 6.82 | 6.58 | 884,725 |
| Jul 17, 2024 | 6.77 | 6.88 | 6.76 | 6.88 | 6.64 | 821,019 |
| Jul 16, 2024 | 6.50 | 6.76 | 6.48 | 6.76 | 6.52 | 1,451,073 |
| Jul 15, 2024 | 6.57 | 6.57 | 6.46 | 6.52 | 6.29 | 1,020,283 |
| Jul 12, 2024 | 6.47 | 6.58 | 6.43 | 6.58 | 6.35 | 1,110,735 |
| Jul 11, 2024 | 6.59 | 6.59 | 6.46 | 6.49 | 6.26 | 988,318 |
| Jul 10, 2024 | 6.51 | 6.64 | 6.51 | 6.60 | 6.37 | 1,162,526 |
| Jul 9, 2024 | 6.50 | 6.60 | 6.41 | 6.60 | 6.37 | 1,674,152 |
| Jul 8, 2024 | 6.50 | 6.54 | 6.41 | 6.51 | 6.28 | 1,369,932 |
| Jul 5, 2024 | 6.44 | 6.55 | 6.41 | 6.55 | 6.32 | 885,763 |
| Jul 4, 2024 | 6.48 | 6.53 | 6.41 | 6.44 | 6.22 | 424,997 |
| Jul 3, 2024 | 6.55 | 6.58 | 6.41 | 6.50 | 6.27 | 917,308 |
| Jul 2, 2024 | 6.43 | 6.57 | 6.43 | 6.56 | 6.33 | 1,241,160 |
| Jul 1, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.07 | - |
| Jun 27, 2024 | 6.45 | 6.49 | 6.26 | 6.29 | 6.07 | 1,743,830 |
| Jun 26, 2024 | 6.30 | 6.49 | 6.18 | 6.49 | 6.27 | 1,781,592 |
| Jun 25, 2024 | 6.12 | 6.27 | 6.05 | 6.27 | 6.05 | 1,353,662 |
| Jun 24, 2024 | 6.16 | 6.24 | 6.12 | 6.15 | 5.94 | 943,007 |
| Jun 21, 2024 | 6.16 | 6.24 | 6.10 | 6.10 | 5.89 | 3,703,793 |
| Jun 20, 2024 | 6.19 | 6.27 | 6.16 | 6.25 | 6.03 | 580,190 |
| Jun 19, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.03 | - |
| Jun 18, 2024 | 6.31 | 6.38 | 6.18 | 6.25 | 6.03 | 897,183 |
| Jun 17, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.15 | - |
| Jun 14, 2024 | 6.41 | 6.42 | 6.35 | 6.37 | 6.15 | 605,441 |
| Jun 13, 2024 | 6.38 | 6.43 | 6.34 | 6.43 | 6.20 | 1,233,716 |
| Jun 12, 2024 | 6.40 | 6.40 | 6.35 | 6.37 | 6.15 | 698,832 |
| Jun 11, 2024 | 6.43 | 6.50 | 6.34 | 6.43 | 6.21 | 1,338,105 |
| Jun 10, 2024 | 6.26 | 6.46 | 6.16 | 6.43 | 6.21 | 792,687 |
| Jun 7, 2024 | 6.47 | 6.47 | 6.30 | 6.30 | 6.08 | 1,422,375 |
| Jun 6, 2024 | 6.47 | 6.49 | 6.40 | 6.47 | 6.25 | 2,059,151 |
| Jun 5, 2024 | 6.50 | 6.57 | 6.48 | 6.48 | 6.25 | 1,973,706 |
| Jun 4, 2024 | 6.59 | 6.60 | 6.45 | 6.55 | 6.32 | 2,501,106 |
| May 31, 2024 | 6.37 | 6.76 | 6.36 | 6.76 | 6.52 | 13,179,640 |
| May 30, 2024 | 6.20 | 6.20 | 6.10 | 6.12 | 5.91 | 1,217,093 |
| May 29, 2024 | 6.11 | 6.27 | 6.11 | 6.16 | 5.95 | 1,394,099 |
| May 28, 2024 | 6.26 | 6.28 | 6.12 | 6.17 | 5.95 | 1,227,652 |
| May 27, 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.06 | 535,196 |
| May 24, 2024 | 6.23 | 6.28 | 6.16 | 6.24 | 6.03 | 990,721 |
| May 23, 2024 | 6.20 | 6.28 | 6.20 | 6.21 | 5.99 | 1,505,806 |
| May 22, 2024 | 6.18 | 6.20 | 6.14 | 6.20 | 5.98 | 940,433 |
| May 21, 2024 | 6.18 | 6.19 | 6.11 | 6.19 | 5.97 | 879,843 |
| May 20, 2024 | 6.05 | 6.20 | 6.05 | 6.20 | 5.98 | 627,851 |
| May 17, 2024 | 6.14 | 6.18 | 6.02 | 6.10 | 5.89 | 823,945 |
| May 16, 2024 | 6.00 | 6.17 | 6.00 | 6.17 | 5.95 | 1,134,633 |
| May 15, 2024 | 6.05 | 6.07 | 6.00 | 6.01 | 5.80 | 716,849 |
| May 14, 2024 | 6.05 | 6.13 | 6.01 | 6.07 | 5.86 | 1,034,700 |
| May 13, 2024 | 6.13 | 6.13 | 6.05 | 6.09 | 5.88 | 888,509 |
| May 10, 2024 | 6.05 | 6.17 | 6.05 | 6.17 | 5.95 | 752,223 |
| May 9, 2024 | 5.99 | 6.16 | 5.95 | 6.15 | 5.94 | 868,714 |
| May 8, 2024 | 5.99 | 6.05 | 5.97 | 5.99 | 5.79 | 1,553,873 |
| May 7, 2024 | 5.99 | 6.05 | 5.95 | 5.99 | 5.78 | 1,099,306 |
| May 6, 2024 | 6.05 | 6.08 | 5.95 | 6.05 | 5.84 | 714,610 |
| May 3, 2024 | 5.99 | 6.10 | 5.97 | 6.10 | 5.89 | 1,059,151 |
| May 2, 2024 | 5.95 | 6.01 | 5.95 | 6.01 | 5.80 | 911,458 |
| May 1, 2024 | 5.95 | 6.08 | 5.93 | 6.00 | 5.79 | 1,321,369 |
| Apr 30, 2024 | 5.91 | 6.00 | 5.90 | 6.00 | 5.79 | 2,013,145 |
| Apr 29, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.69 | 546,087 |
| Apr 26, 2024 | 5.83 | 5.93 | 5.83 | 5.91 | 5.71 | 1,043,877 |
| Apr 24, 2024 | 5.80 | 5.93 | 5.80 | 5.93 | 5.72 | 695,260 |
| Apr 23, 2024 | 5.89 | 5.93 | 5.82 | 5.91 | 5.71 | 877,035 |
| Apr 22, 2024 | 5.79 | 5.92 | 5.70 | 5.92 | 5.71 | 497,230 |
| Apr 19, 2024 | 5.78 | 5.89 | 5.72 | 5.89 | 5.68 | 1,688,533 |
| Apr 18, 2024 | 5.72 | 5.84 | 5.61 | 5.84 | 5.64 | 2,060,259 |
| Apr 17, 2024 | 5.84 | 5.84 | 5.70 | 5.76 | 5.56 | 1,462,472 |
| Apr 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.59 | - |
Related Tickers
MCY.NZ Mercury NZ Limited
5.71
-1.21%
CEN.NZ Contact Energy Limited
8.96
+0.45%
MNW.NZ Manawa Energy Limited
4.7600
+0.21%
BKW.SW BKW AG
155.00
+2.79%
WNDW SolarWindow Technologies, Inc.
0.3000
+7.14%
WAVE Eco Wave Power Global AB (publ)
5.99
+3.45%
ORSTED.CO Ørsted A/S
285.00
+1.75%
FLNC Fluence Energy, Inc.
3.6750
-9.48%
CEG Constellation Energy Corporation
208.42
+0.83%