Get our best money-saving hacks and pro tips now

Commonwealth Australia/New Zealand Fund (CNZLX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

11.85

+0.17

(+1.46%)

At close: 08:00PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	11.68	11.68	11.68	11.68	11.68	-
24 Mar 2023	11.67	11.67	11.67	11.67	11.67	-
23 Mar 2023	11.83	11.83	11.83	11.83	11.83	-
22 Mar 2023	11.73	11.73	11.73	11.73	11.73	-
21 Mar 2023	11.74	11.74	11.74	11.74	11.74	-
20 Mar 2023	11.85	11.85	11.85	11.85	11.85	-
17 Mar 2023	11.86	11.86	11.86	11.86	11.86	-
16 Mar 2023	11.89	11.89	11.89	11.89	11.89	-
15 Mar 2023	11.75	11.75	11.75	11.75	11.75	-
14 Mar 2023	11.88	11.88	11.88	11.88	11.88	-
13 Mar 2023	11.84	11.84	11.84	11.84	11.84	-
10 Mar 2023	11.79	11.79	11.79	11.79	11.79	-
09 Mar 2023	11.78	11.78	11.78	11.78	11.78	-
08 Mar 2023	11.87	11.87	11.87	11.87	11.87	-
07 Mar 2023	11.79	11.79	11.79	11.79	11.79	-
06 Mar 2023	11.99	11.99	11.99	11.99	11.99	-
03 Mar 2023	12.04	12.04	12.04	12.04	12.04	-
02 Mar 2023	11.97	11.97	11.97	11.97	11.97	-
01 Mar 2023	12.10	12.10	12.10	12.10	12.10	-
28 Feb 2023	12.05	12.05	12.05	12.05	12.05	-
27 Feb 2023	12.02	12.02	12.02	12.02	12.02	-
24 Feb 2023	12.06	12.06	12.06	12.06	12.06	-
23 Feb 2023	12.18	12.18	12.18	12.18	12.18	-
22 Feb 2023	12.07	12.07	12.07	12.07	12.07	-
21 Feb 2023	11.99	11.99	11.99	11.99	11.99	-
17 Feb 2023	12.30	12.30	12.30	12.30	12.30	-
16 Feb 2023	12.33	12.33	12.33	12.33	12.33	-
15 Feb 2023	12.36	12.36	12.36	12.36	12.36	-
14 Feb 2023	12.42	12.42	12.42	12.42	12.42	-
13 Feb 2023	12.50	12.50	12.50	12.50	12.50	-
10 Feb 2023	12.40	12.40	12.40	12.40	12.40	-
09 Feb 2023	12.43	12.43	12.43	12.43	12.43	-
08 Feb 2023	12.48	12.48	12.48	12.48	12.48	-
07 Feb 2023	12.54	12.54	12.54	12.54	12.54	-
06 Feb 2023	12.49	12.49	12.49	12.49	12.49	-
03 Feb 2023	12.58	12.58	12.58	12.58	12.58	-
02 Feb 2023	12.84	12.84	12.84	12.84	12.84	-
01 Feb 2023	12.84	12.84	12.84	12.84	12.84	-
31 Jan 2023	12.80	12.80	12.80	12.80	12.80	-
30 Jan 2023	12.72	12.72	12.72	12.72	12.72	-
27 Jan 2023	12.87	12.87	12.87	12.87	12.87	-
26 Jan 2023	12.87	12.87	12.87	12.87	12.87	-
25 Jan 2023	12.76	12.76	12.76	12.76	12.76	-
24 Jan 2023	12.66	12.66	12.66	12.66	12.66	-
23 Jan 2023	12.66	12.66	12.66	12.66	12.66	-
20 Jan 2023	12.58	12.58	12.58	12.58	12.58	-
19 Jan 2023	12.44	12.44	12.44	12.44	12.44	-
18 Jan 2023	12.47	12.47	12.47	12.47	12.47	-
17 Jan 2023	12.48	12.48	12.48	12.48	12.48	-
13 Jan 2023	12.40	12.40	12.40	12.40	12.40	-
12 Jan 2023	12.38	12.38	12.38	12.38	12.38	-
11 Jan 2023	12.20	12.20	12.20	12.20	12.20	-
10 Jan 2023	12.16	12.16	12.16	12.16	12.16	-
09 Jan 2023	12.13	12.13	12.13	12.13	12.13	-
06 Jan 2023	12.05	12.05	12.05	12.05	12.05	-
05 Jan 2023	11.82	11.82	11.82	11.82	11.82	-
04 Jan 2023	11.89	11.89	11.89	11.89	11.89	-
03 Jan 2023	11.72	11.72	11.72	11.72	11.72	-
30 Dec 2022	11.92	11.92	11.92	11.92	11.92	-
29 Dec 2022	11.98	11.98	11.98	11.98	11.98	-
28 Dec 2022	11.92	11.92	11.92	11.92	11.92	-
27 Dec 2022	11.89	11.89	11.89	11.89	11.89	-
23 Dec 2022	11.90	11.90	11.90	11.90	11.90	-
22 Dec 2022	11.86	11.86	11.86	11.86	11.86	-
21 Dec 2022	11.91	11.91	11.91	11.91	11.91	-
20 Dec 2022	11.85	11.85	11.85	11.85	11.85	-
19 Dec 2022	11.99	11.99	11.99	11.99	11.99	-
16 Dec 2022	12.15	12.15	12.15	12.15	12.15	-
16 Dec 2022	0 Dividend
16 Dec 2022	0.067 Capital gain
15 Dec 2022	12.11	12.11	12.11	12.11	12.04	-
14 Dec 2022	12.49	12.49	12.49	12.49	12.42	-
13 Dec 2022	12.53	12.53	12.53	12.53	12.46	-
12 Dec 2022	12.28	12.28	12.28	12.28	12.21	-
09 Dec 2022	12.34	12.34	12.34	12.34	12.27	-
08 Dec 2022	12.36	12.36	12.36	12.36	12.29	-
07 Dec 2022	12.36	12.36	12.36	12.36	12.29	-
06 Dec 2022	12.32	12.32	12.32	12.32	12.25	-
05 Dec 2022	12.31	12.31	12.31	12.31	12.24	-
02 Dec 2022	12.53	12.53	12.53	12.53	12.46	-
01 Dec 2022	12.45	12.45	12.45	12.45	12.38	-
30 Nov 2022	12.40	12.40	12.40	12.40	12.33	-
29 Nov 2022	12.11	12.11	12.11	12.11	12.04	-
28 Nov 2022	12.06	12.06	12.06	12.06	11.99	-
25 Nov 2022	12.24	12.24	12.24	12.24	12.17	-
23 Nov 2022	12.18	12.18	12.18	12.18	12.11	-
22 Nov 2022	12.03	12.03	12.03	12.03	11.96	-
21 Nov 2022	11.90	11.90	11.90	11.90	11.83	-
18 Nov 2022	12.01	12.01	12.01	12.01	11.94	-
17 Nov 2022	11.97	11.97	11.97	11.97	11.90	-
16 Nov 2022	11.92	11.92	11.92	11.92	11.85	-
15 Nov 2022	11.99	11.99	11.99	11.99	11.92	-
14 Nov 2022	11.89	11.89	11.89	11.89	11.82	-
11 Nov 2022	12.04	12.04	12.04	12.04	11.97	-
10 Nov 2022	11.81	11.81	11.81	11.81	11.74	-
09 Nov 2022	11.34	11.34	11.34	11.34	11.28	-
08 Nov 2022	11.54	11.54	11.54	11.54	11.48	-
07 Nov 2022	11.52	11.52	11.52	11.52	11.46	-
04 Nov 2022	11.49	11.49	11.49	11.49	11.43	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,213.10-6.30(-0.09%)

ASX 2007,024.90-9.20(-0.13%)

AUD/USD0.6709-0.0001(-0.02%)

OIL73.77+0.57(+0.78%)

GOLD1,973.500.00(0.00%)

Bitcoin AUD40,669.13+292.68(+0.72%)

Get our best money-saving hacks and pro tips now

Commonwealth Australia/New Zealand Fund (CNZLX)

ALL ORDS
7,213.10
-6.30(-0.09%)

ASX 200
7,024.90
-9.20(-0.13%)

AUD/USD
0.6709
-0.0001(-0.02%)

OIL
73.77
+0.57(+0.78%)

GOLD
1,973.50
0.00(0.00%)

Bitcoin AUD
40,669.13
+292.68(+0.72%)