Australia markets close in 5 hours 23 minutes

Smartshares Aus Financials (ASF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
8.87-0.04 (-0.46%)
As of 09:59AM NZST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.878.878.878.878.8758
01 May 2024------
30 Apr 20249.029.028.958.968.96611
29 Apr 20248.999.008.959.009.001,163
26 Apr 20249.069.068.918.918.9119,332
24 Apr 20248.959.088.959.089.086,035
23 Apr 20248.818.908.818.908.907,522
22 Apr 20248.758.858.748.798.794,754
19 Apr 20248.838.838.738.738.738,284
18 Apr 20248.818.858.818.858.85154
17 Apr 20248.818.818.808.808.80220
16 Apr 20248.978.978.828.828.82230
15 Apr 20249.039.038.948.978.97819
12 Apr 20249.089.089.089.089.08-
11 Apr 20249.119.119.079.089.0819,953
10 Apr 20249.279.279.189.189.18195
09 Apr 20249.149.149.149.149.14-
08 Apr 20249.219.219.149.149.1410,171
05 Apr 20249.169.169.099.099.09485
04 Apr 20249.199.229.129.219.214,710
03 Apr 20249.279.279.119.119.116,486
02 Apr 20249.249.299.249.259.2512,379
28 Mar 20249.239.269.219.249.2443,231
27 Mar 20249.199.219.109.209.202,519
26 Mar 20249.149.149.149.149.14-
25 Mar 20249.169.199.109.149.142,982
22 Mar 20249.209.209.189.189.185,116
21 Mar 20248.989.168.989.169.1619,908
20 Mar 20248.919.028.919.009.0026,478
19 Mar 20248.958.958.958.958.951,463
18 Mar 20248.868.868.868.868.86-
15 Mar 20248.918.918.748.868.861,640
14 Mar 20249.019.018.918.918.9110,154
13 Mar 20249.029.029.029.029.02694
12 Mar 20248.939.018.939.019.0112,694
11 Mar 20249.179.179.029.029.0210,619
08 Mar 20249.099.119.059.119.111,953
07 Mar 20248.929.018.928.968.96516
06 Mar 20248.778.908.778.908.902,450
05 Mar 20248.908.908.828.858.856,090
04 Mar 20248.878.908.878.908.90866
01 Mar 20248.768.858.768.858.853,392
29 Feb 20248.758.758.748.758.758,468
28 Feb 20248.778.778.688.738.7332,108
28 Feb 20240.149695 Dividend
27 Feb 20248.828.908.828.908.752,051
26 Feb 20248.728.828.728.828.679,206
23 Feb 20248.788.838.788.838.68356
22 Feb 20248.708.708.648.648.501,003
21 Feb 20248.718.838.718.758.60294
20 Feb 20248.698.698.698.698.55292
19 Feb 20248.648.768.648.768.614,486
16 Feb 20248.768.788.678.708.552,615
15 Feb 20248.588.698.588.638.49224
14 Feb 20248.558.568.558.568.41134
13 Feb 20248.698.698.698.698.55166
12 Feb 20248.538.628.538.618.476,222
09 Feb 20248.578.628.578.628.47945
08 Feb 20248.528.618.528.618.461,738
07 Feb 20248.598.638.568.568.421,496
05 Feb 20248.558.618.508.618.471,033
02 Feb 20248.488.588.488.588.44884
01 Feb 20248.608.618.608.618.476,609
31 Jan 20248.528.598.528.598.451,140
30 Jan 20248.688.688.688.688.53150
29 Jan 20248.538.658.538.658.511,648
26 Jan 20248.528.538.528.538.38470
25 Jan 20248.488.538.488.508.3610,574
24 Jan 20248.578.578.508.508.351,892
23 Jan 20248.498.588.498.588.431,070
22 Jan 20248.398.488.398.478.331,767
19 Jan 20248.358.408.358.408.2619,243
18 Jan 20248.278.278.258.258.12678
17 Jan 20248.278.278.278.278.13232
16 Jan 20248.328.328.328.328.18124
15 Jan 20248.278.288.278.288.141,256
12 Jan 20248.358.358.308.308.163,510
11 Jan 20248.378.378.328.328.181,025
10 Jan 20248.248.248.248.248.10182
09 Jan 20248.268.268.268.268.12-
08 Jan 20248.268.338.248.268.125,097
05 Jan 20248.288.298.198.268.125,333
04 Jan 20248.328.328.218.248.109,888
03 Jan 20248.398.398.288.308.163,761
29 Dec 20238.278.278.278.278.1393
28 Dec 20238.358.358.308.358.215,061
27 Dec 20238.308.308.268.268.1213,062
22 Dec 20238.308.308.228.228.08400
21 Dec 20238.248.308.148.308.16492
20 Dec 20238.348.348.238.308.167,200
19 Dec 20238.178.228.178.228.097,807
18 Dec 20238.398.398.398.398.2523,870
15 Dec 20238.208.208.138.158.01568
14 Dec 20238.108.118.108.107.964,574
13 Dec 20237.988.007.897.977.8314,536
12 Dec 20237.877.927.877.927.79766
11 Dec 20237.957.957.907.907.7710,798
08 Dec 20237.917.917.867.867.72724
07 Dec 20237.917.917.827.827.681,370
06 Dec 20237.867.867.827.827.691,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...