Smartshares Australian Equities ESG ETF (AUE.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:20PM NZST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 10,099 |
| 07 May 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 238,410 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | 89 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 4,786 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 2.7570 | 2.7570 | 2.6920 | 2.6920 | 2.6920 | 138 |
| 18 Apr 2024 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 2.7360 | 18,201 |
| 17 Apr 2024 | 2.7490 | 2.7490 | 2.7150 | 2.7150 | 2.7150 | 1,003 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 2.8190 | 2.8210 | 2.8190 | 2.8210 | 2.8210 | 3,625 |
| 03 Apr 2024 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | 2.7830 | 17,699 |
| 02 Apr 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 6,086 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 177 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 22 |
| 20 Mar 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 108 |
| 19 Mar 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 52 |
| 18 Mar 2024 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 2.7290 | 27 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 22 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 2.7210 | 2.7210 | 2.7200 | 2.7200 | 2.7200 | 64,098 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 947,036 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | 1 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 114 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 1,221 |
| 12 Feb 2024 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 1,000 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 2.6680 | 2.6750 | 2.6680 | 2.6750 | 2.6750 | 1,253 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 2.6680 | 1,865 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 238 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 2.6290 | 9,489 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 8,499 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 185 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 132 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 712 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.