NZSE - Delayed Quote NZD

New Zealand King Salmon Investments Limited (NZK.NZ)

Compare
0.2250
-0.0150
(-6.25%)
At close: 3:49:50 PM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.23500.23500.22500.22500.225048,899
Jan 24, 20250.23500.23500.22500.22500.225049,363
Jan 23, 20250.23500.24000.23000.24000.240027,884
Jan 22, 20250.23500.23500.22500.23500.23507,784
Jan 21, 20250.22000.23000.22000.23000.230039,002
Jan 20, 20250.23000.23000.22000.22000.220042,693
Jan 17, 20250.22000.22500.21500.22500.225081,573
Jan 16, 20250.22000.23000.22000.22000.220026,974
Jan 15, 20250.22000.23000.22000.23000.230096,321
Jan 14, 20250.22500.22500.22000.22000.22007,586
Jan 13, 20250.23000.23000.22000.22000.2200103,920
Jan 10, 20250.22000.23000.22000.22000.22003,203
Jan 9, 20250.22500.23000.22500.23000.2300884
Jan 8, 20250.22500.23000.22000.23000.2300149,278
Jan 7, 20250.22500.23000.22500.23000.230019,290
Jan 6, 20250.23000.23000.22500.23000.230060,336
Jan 3, 20250.23000.23000.22000.23000.230035,844
Dec 31, 20240.22500.23000.22500.23000.23001,640
Dec 30, 20240.22500.23000.22000.22000.2200166,530
Dec 27, 20240.23000.23000.23000.23000.230034,235
Dec 24, 20240.22500.22500.22500.22500.22502,727
Dec 23, 20240.22500.23000.22500.22500.225028,603
Dec 20, 20240.21500.22500.21500.22500.225072,763
Dec 19, 20240.21500.22000.21000.22000.2200214,226
Dec 18, 20240.22000.22000.22000.22000.2200176,415
Dec 17, 20240.22000.22500.22000.22500.2250189,373
Dec 16, 20240.23000.23000.22500.22500.22501,943
Dec 13, 20240.22000.23000.22000.23000.23007,187
Dec 12, 20240.22500.23000.22000.22000.220041,068
Dec 11, 20240.23000.23000.22000.22000.220040,370
Dec 10, 20240.22000.22000.22000.22000.220028,405
Dec 9, 20240.23000.23000.22500.22500.225053,389
Dec 6, 20240.22500.23000.22500.23000.2300114,084
Dec 5, 20240.22500.23000.22500.23000.230092,068
Dec 4, 20240.23000.23000.22500.23000.230021,851
Dec 3, 20240.23000.23000.22500.23000.230023,566
Dec 2, 20240.23000.23000.22500.23000.23006,746
Nov 29, 20240.23000.23000.22500.23000.230012,515
Nov 28, 20240.22500.23000.22500.23000.230066,769
Nov 27, 20240.22500.23000.22500.22500.225028,503
Nov 26, 20240.23000.23000.22500.22500.22507,036
Nov 25, 20240.23000.23000.22500.23000.2300164,550
Nov 22, 20240.23000.23000.23000.23000.2300450,901
Nov 21, 20240.24000.24500.24000.24500.245094,319
Nov 20, 20240.23500.24500.23500.23500.23507,946
Nov 19, 20240.23500.24500.23500.24500.24505,141
Nov 18, 20240.24000.24000.23000.24500.2450145,619
Nov 15, 20240.23500.23500.23500.23500.235036,058
Nov 14, 20240.23500.23500.23000.23000.23006,179
Nov 13, 20240.23000.24000.23000.23000.2300125,221
Nov 12, 20240.23500.23500.23500.23500.23503,773
Nov 11, 20240.23000.23000.23000.23000.230023,249
Nov 8, 20240.23000.23000.23000.23000.23004,209
Nov 7, 20240.23000.23500.23000.23500.2350185,814
Nov 6, 20240.23500.23500.23500.23500.2350417
Nov 5, 20240.23500.23500.23000.23000.230029,464
Nov 4, 20240.23500.23500.23500.23500.2350124,850
Nov 1, 20240.23500.23500.23500.23500.23502,385
Oct 31, 20240.23500.23500.23000.23000.230017,455
Oct 30, 20240.24000.24500.23500.23500.2350125,486
Oct 29, 20240.24000.24000.23000.24000.240055,871
Oct 25, 20240.23500.24000.23500.23500.23502,643
Oct 24, 20240.23500.24000.23500.24000.240014,406
Oct 23, 20240.24500.24500.24500.24500.24502,660
Oct 22, 20240.23500.24500.23500.24500.24502,475
Oct 21, 20240.24000.24500.24000.24500.245010,758
Oct 18, 20240.24500.25000.24000.25000.250028,327
Oct 17, 20240.24500.24500.24000.24000.240017,499
Oct 16, 20240.24500.24500.24500.24500.2450125,254
Oct 15, 20240.24500.24500.24000.24000.2400160,307
Oct 14, 20240.25000.25000.24500.24500.245053,952
Oct 11, 20240.24500.25000.24500.25000.250061,880
Oct 10, 20240.24500.24500.24500.24500.245010,462
Oct 9, 20240.25000.25000.25000.25000.250063,769
Oct 8, 20240.24000.25000.24000.25000.25002,818
Oct 7, 20240.24000.24000.23500.23500.235014,242
Oct 4, 20240.24000.25000.24000.25000.25006,455
Oct 3, 20240.24500.25000.24500.25000.25003,750
Oct 2, 20240.24500.24500.23500.23500.235075,152
Oct 1, 20240.23500.24000.23500.23500.235017,999
Sep 30, 20240.24500.24500.24500.24500.245033,254
Sep 27, 20240.24500.24500.24000.24000.2400106,446
Sep 26, 20240.24000.24500.23500.24500.245023,181
Sep 25, 20240.23500.24500.23500.24500.245076,206
Sep 24, 20240.24000.25000.23500.23500.2350154,110
Sep 23, 20240.25500.25500.24500.24500.245064,761
Sep 20, 20240.25000.25500.24000.25500.255026,015
Sep 19, 20240.25500.25500.24500.25500.255027,040
Sep 18, 20240.25000.25500.25000.25000.250054,790
Sep 17, 20240.25500.25500.25000.25500.255024,152
Sep 16, 20240.24000.25500.24000.25500.255064,955
Sep 13, 20240.25500.25500.24000.24000.240098,997
Sep 12, 20240.24500.26000.24500.26000.260021,782
Sep 11, 20240.24500.24500.24500.24500.245045,021
Sep 10, 20240.26000.26000.24500.24500.245039,196
Sep 9, 20240.25500.26000.25000.25500.25504,237
Sep 6, 20240.25000.25500.25000.25000.250033,541
Sep 5, 20240.26000.26000.25500.25500.25501,783
Sep 4, 20240.26000.26000.26000.26000.260052,391
Sep 3, 20240.26000.26000.25500.26000.260052,217
Sep 2, 20240.26000.26000.25000.25000.25006,145
Aug 30, 20240.25000.26000.25000.26000.2600445
Aug 29, 20240.25000.26000.25000.26000.26002,170
Aug 28, 20240.25500.26000.25000.26000.260059,287
Aug 27, 20240.26000.26000.25500.25500.25505,086
Aug 26, 20240.26500.26500.25500.25500.255083,088
Aug 23, 20240.26000.26500.26000.26500.2650116,191
Aug 22, 20240.25000.26000.25000.26000.26009,243
Aug 21, 20240.24500.26000.24500.25500.2550113,095
Aug 20, 20240.25000.25000.24500.24500.245052,016
Aug 19, 20240.25000.26000.25000.26000.260065,160
Aug 16, 20240.25500.25500.25500.25500.25505,197
Aug 15, 20240.24500.25500.24500.24500.245048,203
Aug 14, 20240.25000.25000.24500.25000.250020,321
Aug 13, 20240.25000.25000.24500.24500.245021,275
Aug 12, 20240.26000.26000.25000.25000.250095,467
Aug 9, 20240.26000.26000.26000.26000.2600725
Aug 8, 20240.25500.26000.25000.25000.250036,199
Aug 7, 20240.24000.25500.24000.25000.250062,881
Aug 6, 20240.24500.24500.24000.24000.240061,414
Aug 5, 20240.26000.26000.24000.24000.2400157,867
Aug 2, 20240.26000.26000.25500.26000.26008,322
Aug 1, 20240.25000.26000.25000.26000.260037,984
Jul 31, 20240.26500.26500.25500.25500.2550126,320
Jul 30, 20240.26000.26500.26000.26500.265090,458
Jul 29, 20240.25500.26000.25500.26000.260074,945
Jul 26, 20240.25000.25500.25000.25500.255095,155
Jul 25, 20240.26000.26000.25000.25500.255016,980
Jul 24, 20240.25000.25500.25000.25500.255040,975
Jul 23, 20240.25000.25500.25000.25000.2500109,032
Jul 22, 20240.24500.25000.24500.25000.25008,011
Jul 19, 20240.24000.24500.24000.24500.245046,538
Jul 18, 20240.24000.24500.24000.24000.24009,886
Jul 17, 20240.25000.25000.24000.24000.2400168,908
Jul 16, 20240.24500.25000.24000.25000.250044,647
Jul 15, 20240.25000.25000.24000.24500.2450171,632
Jul 12, 20240.25500.25500.24500.24500.24503,078
Jul 11, 20240.25000.25500.25000.25500.2550278,083
Jul 10, 20240.24000.25000.24000.25000.250057,763
Jul 9, 20240.24000.24500.24000.24500.245021,384
Jul 8, 20240.24500.24500.24500.24500.245034,870
Jul 5, 20240.25000.25000.24500.25000.250026,578
Jul 4, 20240.24500.25000.24500.25000.250020,108
Jul 3, 20240.25000.25000.24500.24500.245027,550
Jul 2, 20240.25000.25000.24500.24500.245012,943
Jul 1, 20240.25500.25500.25500.25500.2550-
Jun 27, 20240.25000.25500.24500.25500.255057,052
Jun 26, 20240.26000.26000.24500.24500.245082,435
Jun 25, 20240.25000.25500.25000.25500.255062,136
Jun 24, 20240.24500.24500.24500.24500.245084,687
Jun 21, 20240.25000.25500.24500.24500.245068,150
Jun 20, 20240.26000.26000.25000.25000.250064,447
Jun 19, 20240.26000.26000.26000.26000.2600-
Jun 18, 20240.26000.26000.25500.26000.2600186,304
Jun 17, 20240.25500.26000.25500.26000.260095,910
Jun 14, 20240.26000.26000.25000.26000.2600256,544
Jun 13, 20240.25000.25500.25000.25000.25006,710
Jun 12, 20240.24500.26000.24500.26000.2600157,767
Jun 11, 20240.25000.25500.24500.24500.245028,457
Jun 10, 20240.25000.25500.24500.24500.245019,933
Jun 7, 20240.25500.25500.25000.25000.250044,231
Jun 6, 20240.25500.25500.25000.25500.255011,622
Jun 5, 20240.25000.25500.25000.25000.250060,119
Jun 4, 20240.25000.25500.25000.25000.250014,320
May 31, 20240.24500.25000.24500.24500.2450308,130
May 30, 20240.24500.25000.24500.25000.25009,364
May 29, 20240.25000.25500.24500.24500.2450128,249
May 28, 20240.25500.25500.25000.25500.255012,232
May 27, 20240.26000.26000.25000.25000.250069,699
May 24, 20240.26000.26000.25500.25500.255031,845
May 23, 20240.26000.26000.25500.25500.255035,623
May 22, 20240.25000.26000.25000.26000.260075,849
May 21, 20240.25000.26000.25000.25500.255039,690
May 20, 20240.25000.25500.25000.25500.255039,748
May 17, 20240.25500.25500.25000.25500.25509,337
May 16, 20240.25000.25500.25000.25500.255034,321
May 15, 20240.24500.25000.24500.24500.245086,017
May 14, 20240.25500.25500.25000.25000.250077,331
May 13, 20240.25000.25500.25000.25500.255019,757
May 10, 20240.25000.25500.25000.25500.255051,597
May 9, 20240.24500.25000.24500.25000.2500297,563
May 8, 20240.25000.25000.25000.25000.250015,164
May 7, 20240.25500.25500.25000.25500.255050,835
May 6, 20240.25000.25500.25000.25500.255027,843
May 3, 20240.25000.25500.25000.25500.2550302,097
May 2, 20240.25000.25000.24500.25000.2500303,966
May 1, 20240.24500.25000.24500.25000.2500618,848
Apr 30, 20240.26500.26500.24500.24500.2450687,050
Apr 29, 20240.26500.26500.26000.26500.265081,093
Apr 26, 20240.26500.26500.26000.26000.260021,320
Apr 24, 20240.26500.26500.26000.26000.260037,042
Apr 23, 20240.26000.26500.26000.26500.265094,276
Apr 22, 20240.26000.26500.25500.26500.265034,807
Apr 19, 20240.26000.26000.26000.26000.260028,821
Apr 18, 20240.25500.26500.25500.26500.265076,662
Apr 17, 20240.25000.26000.25000.26000.2600171,853
Apr 16, 20240.25500.25500.24000.25000.2500103,407
Apr 15, 20240.26500.26500.26000.26000.260011,057
Apr 12, 20240.26500.26500.26500.26500.2650-
Apr 11, 20240.26500.26500.26000.26500.265021,238
Apr 10, 20240.26500.26500.26500.26500.265016,958
Apr 9, 20240.26500.26500.26000.26500.265026,569
Apr 8, 20240.26500.26500.26000.26500.2650118,761
Apr 5, 20240.26500.26500.26000.26000.2600228,451
Apr 4, 20240.26500.27000.26500.27000.270025,596
Apr 3, 20240.27000.27500.26500.27000.2700209,048
Apr 2, 20240.27500.28000.27500.27500.2750117,688
Mar 28, 20240.27000.27000.26500.27000.2700301,359
Mar 27, 20240.27500.28000.26000.27000.2700845,617
Mar 26, 20240.26500.27000.26000.26000.2600337,000
Mar 25, 20240.27000.27000.26500.27000.2700312,255
Mar 22, 20240.28000.28000.27000.27000.27009,687
Mar 21, 20240.26500.28000.26500.28000.280029,470
Mar 20, 20240.27000.27000.26500.26500.265090,429
Mar 19, 20240.26500.27000.26500.27000.270010,272
Mar 18, 20240.27500.27500.27000.27500.2750134,566
Mar 15, 20240.26500.27500.26000.27500.275041,465
Mar 14, 20240.26000.27500.26000.26500.2650163,017
Mar 13, 20240.26500.27500.26500.27000.270093,849
Mar 12, 20240.27500.27500.26500.27500.275025,726
Mar 11, 20240.27500.28000.27500.27500.2750196,437
Mar 8, 20240.26500.27500.26500.27500.2750166,094
Mar 7, 20240.28500.28500.27000.27000.270095,352
Mar 6, 20240.28000.28500.27500.28000.2800142,616
Mar 5, 20240.29500.29500.28000.28000.2800184,116
Mar 4, 20240.30000.30000.29000.29000.2900392,505
Mar 1, 20240.29000.30000.29000.29000.2900175,536
Feb 29, 20240.29000.29000.29000.29000.2900108,728
Feb 28, 20240.29500.29500.28500.29500.2950229,822
Feb 27, 20240.29500.29500.28000.29500.2950125,109
Feb 26, 20240.29500.29500.28500.28500.285094,013
Feb 23, 20240.27500.29500.27500.29500.295081,772
Feb 22, 20240.29500.29500.27500.27500.275027,189
Feb 21, 20240.27500.30000.27500.29000.290058,346
Feb 20, 20240.26500.28000.26500.27500.275029,621
Feb 19, 20240.26000.26000.25500.26000.260036,433
Feb 16, 20240.27000.27000.26500.26500.265050,519
Feb 15, 20240.26500.27000.26500.27000.270040,156
Feb 14, 20240.29000.29000.26000.26000.2600264,603
Feb 13, 20240.29500.30000.28500.29000.290045,964
Feb 12, 20240.30000.30000.29500.30000.300028,531
Feb 9, 20240.30000.30000.29500.30000.300048,547
Feb 8, 20240.30000.30500.29500.30000.3000142,501
Feb 7, 20240.30500.30500.29500.30000.3000310,830
Feb 5, 20240.29000.30500.28500.30500.3050229,777
Feb 2, 20240.28500.29000.28500.29000.2900295,734
Feb 1, 20240.28500.29000.28000.29000.2900364,927
Jan 31, 20240.28000.28500.28000.28500.2850162,966
Jan 30, 20240.28500.28500.27500.28000.280033,866
Jan 29, 20240.28000.28500.27500.28500.285038,631
Jan 26, 20240.28500.28500.27500.28000.280017,179
Jan 25, 20240.28500.28500.27500.28500.285027,443
Jan 24, 20240.28500.28500.28500.28500.285058,721