NZSE - Delayed Quote NZD
Ryman Healthcare Limited (RYM.NZ)
2.3200
-0.0100
(-0.43%)
At close: 5:00:28 PM GMT+12
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 24, 2025 | 2.3800 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 1,233,857 |
| Apr 23, 2025 | 2.4700 | 2.4800 | 2.3000 | 2.3300 | 2.3300 | 40,645,268 |
| Apr 22, 2025 | 2.5200 | 2.5200 | 2.4300 | 2.4400 | 2.4400 | 790,348 |
| Apr 17, 2025 | 2.5200 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 737,171 |
| Apr 16, 2025 | 2.5900 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 579,888 |
| Apr 15, 2025 | 2.5600 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 590,176 |
| Apr 14, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 11, 2025 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 1,066,966 |
| Apr 10, 2025 | 2.6000 | 2.6500 | 2.5300 | 2.5500 | 2.5500 | 1,085,845 |
| Apr 9, 2025 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 622,822 |
| Apr 8, 2025 | 2.5400 | 2.6300 | 2.5300 | 2.5300 | 2.5300 | 900,418 |
| Apr 7, 2025 | 2.6000 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 1,390,306 |
| Apr 4, 2025 | 2.6000 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 2,083,431 |
| Apr 3, 2025 | 2.6000 | 2.6700 | 2.5800 | 2.6300 | 2.6300 | 1,246,535 |
| Apr 2, 2025 | 2.7500 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 851,507 |
| Apr 1, 2025 | 2.7600 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 1,229,152 |
| Mar 31, 2025 | 2.7200 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 587,921 |
| Mar 28, 2025 | 2.8100 | 2.9100 | 2.7600 | 2.7600 | 2.7600 | 663,922 |
| Mar 27, 2025 | 2.6400 | 2.8700 | 2.6400 | 2.8000 | 2.8000 | 883,771 |
| Mar 26, 2025 | 2.6000 | 2.6600 | 2.5700 | 2.6600 | 2.6600 | 1,498,121 |
| Mar 25, 2025 | 2.6700 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 1,516,638 |
| Mar 24, 2025 | 2.7200 | 2.7200 | 2.6000 | 2.6100 | 2.6100 | 1,419,792 |
| Mar 21, 2025 | 2.7300 | 2.7600 | 2.6700 | 2.6700 | 2.6700 | 5,689,692 |
| Mar 20, 2025 | 2.7300 | 2.8000 | 2.7200 | 2.7400 | 2.7400 | 1,426,918 |
| Mar 19, 2025 | 2.7000 | 2.7800 | 2.6800 | 2.7400 | 2.7400 | 2,653,174 |
| Mar 18, 2025 | 2.8500 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 1,633,689 |
| Mar 17, 2025 | 2.9500 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | 1,534,454 |
| Mar 14, 2025 | 2.8500 | 2.9600 | 2.8400 | 2.9100 | 2.9100 | 1,220,452 |
| Mar 13, 2025 | 2.9100 | 2.9300 | 2.8400 | 2.8400 | 2.8400 | 2,985,984 |
| Mar 12, 2025 | 2.9800 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 1,279,339 |
| Mar 11, 2025 | 3.0300 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 2,021,246 |
| Mar 10, 2025 | 3.0300 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 1,442,304 |
| Mar 7, 2025 | 3.0300 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 1,669,202 |
| Mar 6, 2025 | 3.0000 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 4,929,646 |
| Mar 5, 2025 | 3.0200 | 3.0400 | 2.9700 | 3.0000 | 3.0000 | 4,530,892 |
| Mar 4, 2025 | 3.0200 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 1,434,795 |
| Mar 3, 2025 | 3.0700 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 2,416,970 |
| Feb 28, 2025 | 3.0400 | 3.1000 | 3.0400 | 3.0800 | 3.0800 | 4,204,339 |
| Feb 27, 2025 | 3.0500 | 3.1000 | 3.0300 | 3.0600 | 3.0600 | 2,293,519 |
| Feb 26, 2025 | 2.9800 | 3.1400 | 2.9800 | 3.0600 | 3.0600 | 14,257,834 |
| Feb 25, 2025 | 3.1500 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 7,003,441 |
| Feb 24, 2025 | 4.0575 | 4.0575 | 4.0575 | 4.0575 | 4.0575 | - |
| Feb 21, 2025 | 4.0763 | 4.0951 | 4.0010 | 4.0575 | 4.0575 | 252,765 |
| Feb 20, 2025 | 4.0481 | 4.1422 | 4.0481 | 4.0669 | 4.0669 | 377,855 |
| Feb 19, 2025 | 4.1516 | 4.2269 | 4.1234 | 4.1704 | 4.1704 | 603,511 |
| Feb 18, 2025 | 4.1045 | 4.2316 | 4.0857 | 4.1610 | 4.1610 | 971,872 |
| Feb 17, 2025 | 4.0292 | 4.1187 | 4.0198 | 4.1045 | 4.1045 | 474,270 |
| Feb 14, 2025 | 4.2700 | 4.3450 | 4.2500 | 4.3100 | 4.3100 | 449,822 |
| Feb 13, 2025 | 4.3000 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 354,715 |
| Feb 12, 2025 | 4.3500 | 4.3800 | 4.2900 | 4.3000 | 4.3000 | 512,732 |
| Feb 11, 2025 | 4.2800 | 4.3800 | 4.2700 | 4.3700 | 4.3700 | 355,257 |
| Feb 10, 2025 | 4.2900 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | 242,797 |
| Feb 7, 2025 | 4.3000 | 4.3500 | 4.3000 | 4.3100 | 4.3100 | 253,349 |
| Feb 5, 2025 | 4.3200 | 4.3500 | 4.3000 | 4.3100 | 4.3100 | 271,543 |
| Feb 4, 2025 | 4.3600 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 244,577 |
| Feb 3, 2025 | 4.3400 | 4.3500 | 4.3150 | 4.3500 | 4.3500 | 402,126 |
| Jan 31, 2025 | 4.3600 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 513,838 |
| Jan 30, 2025 | 4.3500 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 1,117,237 |
| Jan 29, 2025 | 4.3000 | 4.3900 | 4.2200 | 4.3600 | 4.3600 | 1,066,328 |
| Jan 28, 2025 | 4.3100 | 4.3850 | 4.3100 | 4.3500 | 4.3500 | 384,716 |
| Jan 27, 2025 | 4.3500 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 289,586 |
| Jan 24, 2025 | 4.4500 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 336,455 |
| Jan 23, 2025 | 4.4600 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 2,138,063 |
| Jan 22, 2025 | 4.4800 | 4.4800 | 4.4300 | 4.4500 | 4.4500 | 268,926 |
| Jan 21, 2025 | 4.4000 | 4.5000 | 4.4000 | 4.4900 | 4.4900 | 359,433 |
| Jan 20, 2025 | 4.4100 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | 215,757 |
| Jan 17, 2025 | 4.4100 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 369,623 |
| Jan 16, 2025 | 4.4300 | 4.5000 | 4.3500 | 4.4900 | 4.4900 | 418,852 |
| Jan 15, 2025 | 4.4900 | 4.5500 | 4.3300 | 4.4800 | 4.4800 | 795,883 |
| Jan 14, 2025 | 4.4500 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 253,112 |
| Jan 13, 2025 | 4.5000 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 176,567 |
| Jan 10, 2025 | 4.5100 | 4.5500 | 4.5000 | 4.5100 | 4.5100 | 494,473 |
| Jan 9, 2025 | 4.6800 | 4.6800 | 4.5100 | 4.5100 | 4.5100 | 120,306 |
| Jan 8, 2025 | 4.5000 | 4.7300 | 4.5000 | 4.7300 | 4.7300 | 615,856 |
| Jan 7, 2025 | 4.7000 | 4.7000 | 4.6400 | 4.6500 | 4.6500 | 148,091 |
| Jan 6, 2025 | 4.7000 | 4.7400 | 4.6700 | 4.7000 | 4.7000 | 167,975 |
| Jan 3, 2025 | 4.8000 | 4.8000 | 4.6200 | 4.6800 | 4.6800 | 153,751 |
| Dec 31, 2024 | 4.6600 | 4.7700 | 4.6000 | 4.7100 | 4.7100 | 186,557 |
| Dec 30, 2024 | 4.6100 | 4.8500 | 4.6100 | 4.8500 | 4.8500 | 158,271 |
| Dec 27, 2024 | 4.4500 | 4.6400 | 4.4000 | 4.6400 | 4.6400 | 115,393 |
| Dec 24, 2024 | 4.3400 | 4.4500 | 4.3400 | 4.4500 | 4.4500 | 138,005 |
| Dec 23, 2024 | 4.4000 | 4.4000 | 4.2800 | 4.3000 | 4.3000 | 4,486,425 |
| Dec 20, 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 1,180,445 |
| Dec 19, 2024 | 4.3700 | 4.4200 | 4.3000 | 4.3800 | 4.3800 | 765,014 |
| Dec 18, 2024 | 4.3000 | 4.4000 | 4.2200 | 4.4000 | 4.4000 | 517,344 |
| Dec 17, 2024 | 4.2400 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 823,960 |
| Dec 16, 2024 | 4.2400 | 4.2700 | 4.2350 | 4.2600 | 4.2600 | 446,637 |
| Dec 13, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 285,749 |
| Dec 12, 2024 | 4.2000 | 4.2400 | 4.1600 | 4.2000 | 4.2000 | 817,678 |
| Dec 11, 2024 | 4.2700 | 4.3000 | 4.1800 | 4.2500 | 4.2500 | 789,371 |
| Dec 10, 2024 | 4.3000 | 4.3700 | 4.2000 | 4.3300 | 4.3300 | 1,317,037 |
| Dec 9, 2024 | 4.3600 | 4.3700 | 4.2900 | 4.3000 | 4.3000 | 3,598,908 |
| Dec 6, 2024 | 4.4800 | 4.4800 | 4.3500 | 4.3700 | 4.3700 | 1,435,619 |
| Dec 5, 2024 | 4.5000 | 4.5250 | 4.5000 | 4.5100 | 4.5100 | 1,857,592 |
| Dec 4, 2024 | 4.5900 | 4.6000 | 4.5100 | 4.5500 | 4.5500 | 1,468,405 |
| Dec 3, 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6200 | 4.6200 | 2,861,117 |
| Dec 2, 2024 | 4.6300 | 4.6400 | 4.6100 | 4.6200 | 4.6200 | 1,246,402 |
| Nov 29, 2024 | 4.6900 | 4.7000 | 4.5800 | 4.6500 | 4.6500 | 805,565 |
| Nov 28, 2024 | 5.0000 | 5.0000 | 4.6700 | 4.7000 | 4.7000 | 2,582,178 |
| Nov 27, 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0200 | 5.0200 | 421,202 |
| Nov 26, 2024 | 5.0200 | 5.0700 | 5.0000 | 5.0700 | 5.0700 | 442,829 |
| Nov 25, 2024 | 5.0200 | 5.1200 | 5.0000 | 5.0700 | 5.0700 | 961,697 |
| Nov 22, 2024 | 5.0000 | 5.0500 | 4.9700 | 5.0500 | 5.0500 | 770,520 |
| Nov 21, 2024 | 4.8200 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | 797,601 |
| Nov 20, 2024 | 4.9000 | 4.9300 | 4.8100 | 4.8500 | 4.8500 | 386,810 |
| Nov 19, 2024 | 4.7800 | 4.9000 | 4.7800 | 4.9000 | 4.9000 | 558,015 |
| Nov 18, 2024 | 4.8300 | 4.8300 | 4.7700 | 4.7700 | 4.7700 | 710,591 |
| Nov 15, 2024 | 4.8100 | 4.8500 | 4.7800 | 4.8000 | 4.8000 | 651,467 |
| Nov 14, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8100 | 4.8100 | 397,757 |
| Nov 13, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8100 | 4.8100 | 1,124,766 |
| Nov 12, 2024 | 4.8600 | 4.9000 | 4.8100 | 4.8500 | 4.8500 | 824,824 |
| Nov 11, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 616,078 |
| Nov 8, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.9400 | 1,019,989 |
| Nov 7, 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 668,359 |
| Nov 6, 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9100 | 4.9100 | 310,089 |
| Nov 5, 2024 | 4.9500 | 5.0100 | 4.9100 | 4.9100 | 4.9100 | 425,518 |
| Nov 4, 2024 | 4.9700 | 5.0100 | 4.9700 | 5.0000 | 5.0000 | 805,803 |
| Nov 1, 2024 | 5.0100 | 5.0300 | 4.9800 | 4.9800 | 4.9800 | 431,737 |
| Oct 31, 2024 | 5.0000 | 5.0200 | 4.9700 | 4.9700 | 4.9700 | 813,723 |
| Oct 30, 2024 | 5.0000 | 5.0300 | 4.9800 | 5.0000 | 5.0000 | 635,949 |
| Oct 29, 2024 | 4.9200 | 5.0800 | 4.9200 | 5.0800 | 5.0800 | 655,224 |
| Oct 25, 2024 | 5.0000 | 5.0200 | 4.9600 | 5.0000 | 5.0000 | 925,324 |
| Oct 24, 2024 | 4.8600 | 5.0200 | 4.8100 | 5.0000 | 5.0000 | 3,561,521 |
| Oct 23, 2024 | 4.8100 | 4.8900 | 4.8100 | 4.8800 | 4.8800 | 628,265 |
| Oct 22, 2024 | 4.8600 | 4.8900 | 4.8000 | 4.8200 | 4.8200 | 408,919 |
| Oct 21, 2024 | 4.8300 | 4.9300 | 4.8300 | 4.9000 | 4.9000 | 547,411 |
| Oct 18, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 305,721 |
| Oct 17, 2024 | 4.8600 | 4.9800 | 4.8300 | 4.9600 | 4.9600 | 320,895 |
| Oct 16, 2024 | 4.9200 | 4.9200 | 4.8300 | 4.8300 | 4.8300 | 433,469 |
| Oct 15, 2024 | 4.8600 | 4.9900 | 4.8200 | 4.9900 | 4.9900 | 562,261 |
| Oct 14, 2024 | 4.9800 | 4.9800 | 4.8400 | 4.8900 | 4.8900 | 484,776 |
| Oct 11, 2024 | 4.9000 | 4.9800 | 4.8500 | 4.9800 | 4.9800 | 406,991 |
| Oct 10, 2024 | 4.8300 | 4.9650 | 4.8300 | 4.9000 | 4.9000 | 887,582 |
| Oct 9, 2024 | 4.6400 | 4.9100 | 4.6300 | 4.8500 | 4.8500 | 795,452 |
| Oct 8, 2024 | 4.6100 | 4.7000 | 4.5200 | 4.6400 | 4.6400 | 400,084 |
| Oct 7, 2024 | 4.4900 | 4.6400 | 4.4000 | 4.6400 | 4.6400 | 406,896 |
| Oct 4, 2024 | 4.4000 | 4.4900 | 4.3700 | 4.4900 | 4.4900 | 911,451 |
| Oct 3, 2024 | 4.3500 | 4.4800 | 4.3500 | 4.3600 | 4.3600 | 713,663 |
| Oct 2, 2024 | 4.3700 | 4.4000 | 4.3200 | 4.3600 | 4.3600 | 374,595 |
| Oct 1, 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3700 | 4.3700 | 274,314 |
| Sep 30, 2024 | 4.3000 | 4.3800 | 4.2400 | 4.3000 | 4.3000 | 1,043,843 |
| Sep 27, 2024 | 4.3700 | 4.4300 | 4.2700 | 4.2700 | 4.2700 | 370,971 |
| Sep 26, 2024 | 4.2500 | 4.5300 | 4.2500 | 4.4500 | 4.4500 | 487,759 |
| Sep 25, 2024 | 4.2100 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 420,792 |
| Sep 24, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2300 | 4.2300 | 3,517,861 |
| Sep 23, 2024 | 4.3700 | 4.4500 | 4.2100 | 4.2500 | 4.2500 | 382,412 |
| Sep 20, 2024 | 4.5100 | 4.5900 | 4.4500 | 4.4500 | 4.4500 | 1,762,595 |
| Sep 19, 2024 | 4.5900 | 4.5900 | 4.4800 | 4.5600 | 4.5600 | 2,703,111 |
| Sep 18, 2024 | 4.5500 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 405,626 |
| Sep 17, 2024 | 4.6200 | 4.6600 | 4.5500 | 4.6000 | 4.6000 | 366,334 |
| Sep 16, 2024 | 4.6900 | 4.7100 | 4.6200 | 4.6900 | 4.6900 | 192,224 |
| Sep 13, 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 554,835 |
| Sep 12, 2024 | 4.6500 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 349,530 |
| Sep 11, 2024 | 4.6500 | 4.6600 | 4.6200 | 4.6500 | 4.6500 | 545,510 |
| Sep 10, 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 194,382 |
| Sep 9, 2024 | 4.6200 | 4.6500 | 4.5800 | 4.6000 | 4.6000 | 392,320 |
| Sep 6, 2024 | 4.6500 | 4.7300 | 4.6100 | 4.6200 | 4.6200 | 517,618 |
| Sep 5, 2024 | 4.7300 | 4.7700 | 4.6000 | 4.6300 | 4.6300 | 667,812 |
| Sep 4, 2024 | 4.8500 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 663,787 |
| Sep 3, 2024 | 4.9100 | 4.9500 | 4.8400 | 4.8800 | 4.8800 | 1,069,644 |
| Sep 2, 2024 | 4.9200 | 4.9800 | 4.8900 | 4.9000 | 4.9000 | 2,537,099 |
| Aug 30, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 1,733,796 |
| Aug 29, 2024 | 4.8900 | 4.8900 | 4.8100 | 4.8300 | 4.8300 | 1,217,414 |
| Aug 28, 2024 | 4.9600 | 4.9600 | 4.8200 | 4.9000 | 4.9000 | 714,424 |
| Aug 27, 2024 | 5.0100 | 5.0100 | 4.9100 | 4.9600 | 4.9600 | 1,023,831 |
| Aug 26, 2024 | 5.0300 | 5.0700 | 5.0000 | 5.0000 | 5.0000 | 274,299 |
| Aug 23, 2024 | 5.0100 | 5.0900 | 4.9500 | 5.0100 | 5.0100 | 1,080,006 |
| Aug 22, 2024 | 4.9500 | 5.0500 | 4.9300 | 4.9900 | 4.9900 | 729,449 |
| Aug 21, 2024 | 4.9400 | 5.0200 | 4.9300 | 5.0000 | 5.0000 | 571,188 |
| Aug 20, 2024 | 4.9100 | 5.0000 | 4.8900 | 4.9700 | 4.9700 | 1,553,690 |
| Aug 19, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 1,414,595 |
| Aug 16, 2024 | 4.9500 | 4.9600 | 4.8600 | 4.8800 | 4.8800 | 596,613 |
| Aug 15, 2024 | 4.9500 | 4.9600 | 4.8100 | 4.9000 | 4.9000 | 1,049,568 |
| Aug 14, 2024 | 4.6600 | 4.9700 | 4.6600 | 4.9000 | 4.9000 | 2,098,523 |
| Aug 13, 2024 | 4.6700 | 4.7000 | 4.5700 | 4.6400 | 4.6400 | 1,385,943 |
| Aug 12, 2024 | 4.6300 | 4.6600 | 4.6100 | 4.6600 | 4.6600 | 394,003 |
| Aug 9, 2024 | 4.5900 | 4.6300 | 4.5500 | 4.6300 | 4.6300 | 819,112 |
| Aug 8, 2024 | 4.5400 | 4.6000 | 4.5000 | 4.5700 | 4.5700 | 1,716,686 |
| Aug 7, 2024 | 4.4900 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 4,014,338 |
| Aug 6, 2024 | 4.4000 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 1,909,880 |
| Aug 5, 2024 | 4.5000 | 4.5300 | 4.4500 | 4.4800 | 4.4800 | 5,258,177 |
| Aug 2, 2024 | 4.5200 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 564,096 |
| Aug 1, 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5300 | 4.5300 | 1,665,889 |
| Jul 31, 2024 | 4.5200 | 4.5500 | 4.5000 | 4.5300 | 4.5300 | 1,042,426 |
| Jul 30, 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5000 | 4.5000 | 1,116,597 |
| Jul 29, 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5000 | 4.5000 | 807,764 |
| Jul 26, 2024 | 4.4200 | 4.5000 | 4.4200 | 4.4900 | 4.4900 | 1,649,057 |
| Jul 25, 2024 | 4.5200 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 1,936,420 |
| Jul 24, 2024 | 4.5500 | 4.5800 | 4.5100 | 4.5400 | 4.5400 | 1,616,501 |
| Jul 23, 2024 | 4.5500 | 4.6300 | 4.5000 | 4.5100 | 4.5100 | 1,682,090 |
| Jul 22, 2024 | 4.3000 | 4.5200 | 4.3000 | 4.4600 | 4.4600 | 2,597,404 |
| Jul 19, 2024 | 4.3400 | 4.3400 | 4.1200 | 4.1500 | 4.1500 | 800,133 |
| Jul 18, 2024 | 4.3000 | 4.4800 | 4.2600 | 4.2900 | 4.2900 | 1,082,324 |
| Jul 17, 2024 | 4.1500 | 4.2900 | 4.1500 | 4.2900 | 4.2900 | 1,450,839 |
| Jul 16, 2024 | 4.1000 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 1,651,995 |
| Jul 15, 2024 | 4.1500 | 4.1900 | 4.0000 | 4.0800 | 4.0800 | 1,384,091 |
| Jul 12, 2024 | 3.9400 | 4.1400 | 3.9400 | 4.1200 | 4.1200 | 1,688,899 |
| Jul 11, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jul 10, 2024 | 3.5500 | 3.7000 | 3.5000 | 3.6400 | 3.6400 | 839,442 |
| Jul 9, 2024 | 3.5500 | 3.5700 | 3.4200 | 3.5500 | 3.5500 | 709,110 |
| Jul 8, 2024 | 3.4500 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 587,026 |
| Jul 5, 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 433,263 |
| Jul 4, 2024 | 3.5000 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | 392,980 |
| Jul 3, 2024 | 3.5500 | 3.5700 | 3.4500 | 3.4800 | 3.4800 | 352,267 |
| Jul 2, 2024 | 3.5400 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 530,613 |
| Jul 1, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jun 27, 2024 | 3.7000 | 3.7200 | 3.5600 | 3.5600 | 3.5600 | 1,199,188 |
| Jun 26, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 218,974 |
| Jun 25, 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 502,778 |
| Jun 24, 2024 | 3.8100 | 3.8100 | 3.6800 | 3.6800 | 3.6800 | 808,351 |
| Jun 21, 2024 | 3.8100 | 3.8100 | 3.7800 | 3.8100 | 3.8100 | 2,783,940 |
| Jun 20, 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7500 | 3.7500 | 1,561,378 |
| Jun 19, 2024 | 3.6500 | 3.6500 | 3.5700 | 3.6300 | 3.6300 | 805,383 |
| Jun 18, 2024 | 3.7000 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 473,514 |
| Jun 17, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jun 14, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 2,016,457 |
| Jun 13, 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7400 | 3.7400 | 1,397,485 |
| Jun 12, 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 2,467,054 |
| Jun 11, 2024 | 3.7400 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 1,236,755 |
| Jun 10, 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 475,227 |
| Jun 7, 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 2,088,281 |
| Jun 6, 2024 | 3.7300 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 588,655 |
| Jun 5, 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 494,654 |
| Jun 4, 2024 | 3.7200 | 3.8000 | 3.6500 | 3.7100 | 3.7100 | 866,303 |
| May 31, 2024 | 3.7800 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 2,343,021 |
| May 30, 2024 | 3.7500 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 36,869,377 |
| May 29, 2024 | 3.7100 | 3.7500 | 3.6000 | 3.6100 | 3.6100 | 2,358,218 |
| May 28, 2024 | 3.8000 | 3.8200 | 3.6800 | 3.7100 | 3.7100 | 729,007 |
| May 27, 2024 | 3.9000 | 3.9000 | 3.7800 | 3.8200 | 3.8200 | 1,412,609 |
| May 24, 2024 | 3.9200 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 1,243,987 |
| May 23, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 455,309 |
| May 22, 2024 | 3.9400 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 633,210 |
| May 21, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 638,314 |
| May 20, 2024 | 3.9800 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 560,737 |
| May 17, 2024 | 4.1100 | 4.1200 | 3.9200 | 3.9200 | 3.9200 | 1,310,369 |
| May 16, 2024 | 3.9400 | 4.1800 | 3.9000 | 4.1000 | 4.1000 | 969,343 |
| May 15, 2024 | 3.9100 | 3.9300 | 3.7300 | 3.7700 | 3.7700 | 706,983 |
| May 14, 2024 | 3.6800 | 3.9000 | 3.6200 | 3.8000 | 3.8000 | 8,018,928 |
| May 13, 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 521,577 |
| May 10, 2024 | 3.7700 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 937,881 |
| May 9, 2024 | 3.8600 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 1,735,964 |
| May 8, 2024 | 3.9000 | 3.9100 | 3.8100 | 3.8500 | 3.8500 | 901,636 |
| May 7, 2024 | 3.9100 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 966,539 |
| May 6, 2024 | 3.9000 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 1,050,712 |
| May 3, 2024 | 4.0700 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 970,837 |
| May 2, 2024 | 4.0900 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 1,398,313 |
| May 1, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 521,474 |
| Apr 30, 2024 | 4.2000 | 4.2400 | 4.0700 | 4.0700 | 4.0700 | 630,278 |
| Apr 29, 2024 | 4.1500 | 4.2600 | 4.1300 | 4.2600 | 4.2600 | 494,038 |
| Apr 26, 2024 | 4.2600 | 4.2600 | 4.1200 | 4.1500 | 4.1500 | 352,843 |
| Apr 24, 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2600 | 4.2600 | 282,655 |
Related Tickers
SUM.NZ Summerset Group Holdings Limited
11.00
+1.48%
OCA.NZ Oceania Healthcare Limited
0.6100
-1.61%
RAD.NZ Radius Residential Care Limited
0.2800
-1.75%
MED.DE MEDICLIN Aktiengesellschaft
2.9800
0.00%
TAH.NZ Third Age Health Services Limited
2.9800
-0.67%
PHL.NZ Promisia Healthcare Limited
0.3850
+1.32%
LIK.DE LIMES Schlosskliniken AG
290.00
+2.11%
RHC.AX Ramsay Health Care Limited
33.20
-0.60%
FRE.DE Fresenius SE & Co. KGaA
39.81
+0.84%
THC Tenet Healthcare Corporation
121.05
+5.55%