New Zealand Rural Land Company Limited (NZL.NZ)

NZSE - NZSE Delayed Price. Currency in NZD

Add to watchlist

0.8900

0.0000

(0.00%)

At close: 04:59PM NZST

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	1,767
Jun 27, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	1,767
Jun 26, 2024	0.8600	0.8900	0.8600	0.8900	0.8900	28,386
Jun 25, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	4,703
Jun 24, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jun 21, 2024	0.8900	0.8900	0.8700	0.8900	0.8900	15,320
Jun 20, 2024	0.8800	0.8900	0.8800	0.8800	0.8800	49,356
Jun 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 18, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	50,809
Jun 17, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	7,767
Jun 14, 2024	0.8900	0.8900	0.8800	0.8900	0.8900	14,810
Jun 13, 2024	0.8800	0.8900	0.8800	0.8900	0.8900	6,882
Jun 12, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	11,384
Jun 11, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	15,115
Jun 10, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	66,787
Jun 07, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	34,187
Jun 06, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	38,862
Jun 05, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	54,147
Jun 04, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	6,852
May 31, 2024	0.8900	0.9200	0.8900	0.9100	0.9100	171,099
May 30, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	71,850
May 29, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	168,359
May 28, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	9,029
May 27, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	332
May 24, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	46,378
May 23, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	163,214
May 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 21, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	361,353
May 20, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	534
May 17, 2024	0.8900	0.9000	0.8900	0.8900	0.8900	78,129
May 16, 2024	0.8900	0.9200	0.8900	0.8900	0.8900	38,437
May 15, 2024	0.8900	0.9200	0.8900	0.8900	0.8900	97,110
May 14, 2024	0.8900	0.9000	0.8900	0.8900	0.8900	37,683
May 13, 2024	0.9300	0.9300	0.8900	0.8900	0.8900	93,059
May 10, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	4,897
May 09, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	37,790
May 08, 2024	0.9100	0.9500	0.9100	0.9500	0.9500	9,441
May 07, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	8,387
May 06, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	2,041
May 03, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	73,351
May 02, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	17,231
May 01, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	102,764
Apr 30, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	754
Apr 29, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	6,913
Apr 26, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	6,988
Apr 24, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	1,421
Apr 23, 2024	0.8900	0.9100	0.8900	0.9000	0.9000	4,706
Apr 22, 2024	0.9100	0.9200	0.9100	0.9100	0.9100	34,537
Apr 19, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	5,873
Apr 18, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	1,730
Apr 17, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	3,905
Apr 16, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 15, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	101,844
Apr 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 11, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	22,703
Apr 10, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	28,183
Apr 09, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	19,294
Apr 08, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,497
Apr 05, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	14,757
Apr 04, 2024	0.9400	0.9500	0.9400	0.9400	0.9400	15,213
Apr 03, 2024	0.9500	0.9500	0.9300	0.9400	0.9400	30,218
Apr 02, 2024	0.9500	0.9500	0.9300	0.9400	0.9400	15,231
Mar 28, 2024	0.9200	0.9500	0.9200	0.9400	0.9400	19,553
Mar 27, 2024	0.9000	0.9300	0.9000	0.9200	0.9200	18,635
Mar 26, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	59,153
Mar 25, 2024	0.9000	0.9300	0.8900	0.9300	0.9300	6,215
Mar 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	16,633
Mar 21, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	26,402
Mar 20, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	886
Mar 19, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	66,356
Mar 18, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	10,367
Mar 15, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	22,142
Mar 14, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	1,472
Mar 13, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	122,335
Mar 12, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	17,706
Mar 11, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	582
Mar 08, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	41,902
Mar 07, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	17,763
Mar 06, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	4,180
Mar 05, 2024	0.8900	0.9000	0.8900	0.8900	0.8900	166,103
Mar 04, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	82,534
Mar 01, 2024	0.9400	0.9400	0.9000	0.9000	0.9000	35,087
Feb 29, 2024	0.9100	0.9300	0.8900	0.9300	0.9300	9,274
Feb 28, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 27, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	50,068
Feb 26, 2024	0.9000	0.9100	0.8900	0.9100	0.9100	5,754
Feb 23, 2024	0.9100	0.9100	0.8900	0.9100	0.9100	22,763
Feb 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,555
Feb 21, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	20,737
Feb 20, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	8,273
Feb 19, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	27,173
Feb 16, 2024	0.9200	0.9200	0.8800	0.9100	0.9100	302,233
Feb 15, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	23,136
Feb 14, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	5,249
Feb 13, 2024	0.9100	0.9500	0.9100	0.9400	0.9400	2,687
Feb 12, 2024	0.9500	0.9500	0.9300	0.9500	0.9500	5,805
Feb 09, 2024	0.9200	0.9500	0.9200	0.9500	0.9500	24,496
Feb 08, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	18,164
Feb 07, 2024	0.9400	0.9400	0.9200	0.9400	0.9400	85,164
Feb 05, 2024	0.9500	0.9500	0.9300	0.9500	0.9500	2,357
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7286-0.0014(-0.20%)

CRUDE OIL82.01+0.27(+0.33%)

Bitcoin CAD84,444.04+819.88(+0.98%)

New Zealand Rural Land Company Limited (NZL.NZ)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7286
-0.0014(-0.20%)

CRUDE OIL
82.01
+0.27(+0.33%)

Bitcoin CAD
84,444.04
+819.88(+0.98%)