NZSE - Delayed Quote NZD

TruScreen Group Limited (TRU.NZ)

0.0260

-0.0010

(-3.70%)

At close: 3:22:00 PM GMT+13

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0280	0.0280	0.0250	0.0260	0.0260	704,138
Jan 30, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	305,413
Jan 29, 2025	0.0270	0.0280	0.0270	0.0280	0.0280	47,413
Jan 28, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	20,530
Jan 27, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	72,590
Jan 24, 2025	0.0270	0.0280	0.0270	0.0280	0.0280	300,899
Jan 23, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	30,820
Jan 22, 2025	0.0270	0.0280	0.0270	0.0270	0.0270	112,330
Jan 21, 2025	0.0290	0.0290	0.0280	0.0280	0.0280	220,720
Jan 20, 2025	0.0290	0.0290	0.0280	0.0290	0.0290	134,575
Jan 17, 2025	0.0270	0.0290	0.0270	0.0290	0.0290	166,102
Jan 16, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	159,123
Jan 15, 2025	0.0280	0.0280	0.0270	0.0270	0.0270	319,310
Jan 14, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	104,636
Jan 13, 2025	0.0260	0.0280	0.0260	0.0270	0.0270	199,659
Jan 10, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	142,406
Jan 9, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	52,365
Jan 8, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	67,414
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	439,849
Jan 6, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	191,182
Jan 3, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	54,340
Dec 31, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	61,448
Dec 30, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	74,466
Dec 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	35,238
Dec 24, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	43,824
Dec 23, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	49,472
Dec 20, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	132,217
Dec 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	46,738
Dec 18, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	211,486
Dec 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	69,464
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	55,771
Dec 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	45,669
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	65,527
Dec 11, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	193,808
Dec 10, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	56,845
Dec 9, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	72,834
Dec 6, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	239,570
Dec 5, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	44,446
Dec 4, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	74,055
Dec 3, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	110,018
Dec 2, 2024	0.0290	0.0290	0.0260	0.0270	0.0270	1,003,431
Nov 29, 2024	0.0250	0.0270	0.0240	0.0270	0.0270	534,979
Nov 28, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	142,740
Nov 27, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	253,252
Nov 26, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,525,149
Nov 25, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	285,373
Nov 22, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	829,194
Nov 21, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	158,901
Nov 20, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	522,459
Nov 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	63,127
Nov 18, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	861,784
Nov 15, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	1,398,785
Nov 14, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	2,020,883
Nov 13, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	2,812,792
Nov 12, 2024	0.0200	0.0210	0.0190	0.0200	0.0200	1,535,825
Nov 11, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	690,893
Nov 8, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	210,908
Nov 7, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	366,956
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,430
Nov 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,800
Nov 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,488
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	206,789
Oct 31, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	22,891
Oct 30, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	141,418
Oct 29, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	227,881
Oct 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	585,329
Oct 24, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	41,942
Oct 23, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	912,766
Oct 22, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	525,284
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	303,881
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	297,332
Oct 17, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	240,187
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,504
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	261,064
Oct 14, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	363,184
Oct 11, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	583,357
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	362,869
Oct 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	24,231
Oct 8, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	186,810
Oct 7, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	503,996
Oct 4, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	43,632
Oct 3, 2024	0.0200	0.0210	0.0190	0.0200	0.0200	814,461
Oct 2, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	15,917
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,603
Sep 30, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	54,375
Sep 27, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	46,114
Sep 26, 2024	0.0200	0.0210	0.0190	0.0190	0.0190	462,090
Sep 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,975
Sep 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	429,189
Sep 23, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	347,336
Sep 20, 2024	0.0200	0.0210	0.0190	0.0190	0.0190	108,589
Sep 19, 2024	0.0180	0.0210	0.0180	0.0200	0.0200	997,578
Sep 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,990
Sep 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	5,176
Sep 16, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	280,670
Sep 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	59,619
Sep 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	26,781
Sep 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	48,439
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	166,279
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,706
Sep 6, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	252,004
Sep 5, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	9,524
Sep 4, 2024	0.0220	0.0240	0.0220	0.0220	0.0220	308,910
Sep 3, 2024	0.0170	0.0230	0.0170	0.0220	0.0220	3,484,617
Sep 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	173,074
Aug 30, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	13,625
Aug 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	18,643
Aug 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	203,939
Aug 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,658
Aug 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	778,086
Aug 23, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,158,066
Aug 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	24,666
Aug 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,981
Aug 20, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	289,097
Aug 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	19,256
Aug 16, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	39,330
Aug 15, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	50,782
Aug 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,000
Aug 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	14,820
Aug 12, 2024	0.0170	0.0190	0.0170	0.0170	0.0170	643,903
Aug 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,974
Aug 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	12,025
Aug 7, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,060,898
Aug 6, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	329,234
Aug 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	609,152
Aug 2, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	495,590
Aug 1, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	174,018
Jul 31, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	113,326
Jul 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	171,716
Jul 29, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	238,412
Jul 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	29,316
Jul 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	22,067
Jul 24, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	97,654
Jul 23, 2024	0.0190	0.0200	0.0180	0.0190	0.0190	422,006
Jul 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	21,982
Jul 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	20,681
Jul 18, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	36,138
Jul 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	95,472
Jul 16, 2024	0.0200	0.0200	0.0180	0.0190	0.0190	156,750
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,695
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,146
Jul 11, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	19,592
Jul 10, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	185,307
Jul 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	83,628
Jul 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	148,090
Jul 5, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	421,747
Jul 4, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	146,325
Jul 3, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	159,319
Jul 2, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	140,735
Jul 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	6,586
Jun 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	6,974
Jun 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	209,034
Jun 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	922,183
Jun 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	300,970
Jun 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	5,316
Jun 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	33,489
Jun 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	40,948
Jun 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,787
Jun 13, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	355,157
Jun 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	11,959
Jun 11, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	59,944
Jun 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	16,147
Jun 7, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	189,071
Jun 6, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	12,270
Jun 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	15,875
Jun 4, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	565,836
May 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	754,199
May 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,813
May 29, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	77,235
May 28, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	152,364
May 27, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	32,349
May 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	22,118
May 23, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	235,466
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83,041
May 21, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	33,197
May 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	32,107
May 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	22,414
May 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	508,247
May 15, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	80,166
May 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	104,781
May 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	38,800
May 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	101,093
May 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	75,504
May 8, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	633,228
May 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,101,906
May 6, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	17,410
May 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	19,150
May 2, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	607,900
May 1, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	180,061
Apr 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	105,488
Apr 26, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	629,193
Apr 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	91,691
Apr 23, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	557,029
Apr 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	340,540
Apr 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	370,738
Apr 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	111,436
Apr 17, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	688,871
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,852
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,689
Apr 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	248,264
Apr 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	65,564
Apr 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	15,464
Apr 8, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,118,023
Apr 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	68,295
Apr 4, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	51,784
Apr 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	11,276
Apr 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	749,260
Mar 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	133,921
Mar 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	59,415
Mar 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	526,440
Mar 25, 2024	0.0210	0.0240	0.0210	0.0240	0.0240	680,953
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	178,190
Mar 21, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	346,359
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,429
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	170,520
Mar 18, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	296,496
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,032
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,921
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	240,277
Mar 12, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	325,300
Mar 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	833,982
Mar 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	48,931
Mar 7, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	533,503
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,320
Mar 5, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	33,366
Mar 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	251,567
Mar 1, 2024	0.0220	0.0220	0.0190	0.0190	0.0190	280,304
Feb 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	12,847
Feb 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	52,287
Feb 27, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	67,595
Feb 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	63,711
Feb 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	59,901
Feb 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	179,589
Feb 21, 2024	0.0220	0.0230	0.0210	0.0220	0.0220	171,318
Feb 20, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	117,776
Feb 19, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	21,700
Feb 16, 2024	0.0225	0.0225	0.0215	0.0215	0.0215	255,579
Feb 15, 2024	0.0215	0.0225	0.0215	0.0225	0.0225	144,846
Feb 14, 2024	0.0244	0.0244	0.0215	0.0215	0.0215	704,010
Feb 13, 2024	0.0244	0.0244	0.0215	0.0244	0.0244	1,199,756
Feb 12, 2024	0.0274	0.0293	0.0254	0.0254	0.0254	1,582,720
Feb 9, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	296,788
Feb 8, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	134,018
Feb 7, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	195,766
Feb 5, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	288,881
Feb 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	13,825
Feb 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	92,202
Jan 31, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,239

RSH.AX Respiri Limited

0.0690

-1.43%

AVH.AX AVITA Medical, Inc.

2.9900

0.00%

NVNO enVVeno Medical Corporation

3.2800

+4.13%

PACB Pacific Biosciences of California, Inc.

1.6000

+2.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TruScreen Group Limited (TRU.NZ)

Related Tickers