Smartshares NZ Dividend (DIV.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1500 | 1.1500 | 1.1220 | 1.1310 | 1.1310 | 113,289 |
| 03 May 2024 | 1.1500 | 1.1500 | 1.1220 | 1.1310 | 1.1310 | 182,520 |
| 02 May 2024 | 1.1370 | 1.1370 | 1.1230 | 1.1310 | 1.1310 | 9,231 |
| 01 May 2024 | 1.1280 | 1.1310 | 1.1230 | 1.1310 | 1.1310 | 122,397 |
| 30 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1360 | 1.1360 | 18,891 |
| 29 Apr 2024 | 1.1370 | 1.1370 | 1.1270 | 1.1310 | 1.1310 | 82,551 |
| 26 Apr 2024 | 1.1490 | 1.1490 | 1.1300 | 1.1300 | 1.1300 | 154,915 |
| 24 Apr 2024 | 1.1340 | 1.1460 | 1.1340 | 1.1460 | 1.1460 | 9,241 |
| 23 Apr 2024 | 1.1410 | 1.1490 | 1.1360 | 1.1410 | 1.1410 | 88,536 |
| 22 Apr 2024 | 1.1330 | 1.1450 | 1.1330 | 1.1410 | 1.1410 | 49,351 |
| 19 Apr 2024 | 1.1450 | 1.1450 | 1.1300 | 1.1320 | 1.1320 | 30,381 |
| 18 Apr 2024 | 1.1400 | 1.1470 | 1.1380 | 1.1390 | 1.1390 | 65,290 |
| 17 Apr 2024 | 1.1480 | 1.1480 | 1.1340 | 1.1450 | 1.1450 | 26,464 |
| 16 Apr 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 15 Apr 2024 | 1.1590 | 1.1590 | 1.1460 | 1.1540 | 1.1540 | 21,601 |
| 12 Apr 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 11 Apr 2024 | 1.1720 | 1.1720 | 1.1510 | 1.1520 | 1.1520 | 42,280 |
| 10 Apr 2024 | 1.1680 | 1.1680 | 1.1570 | 1.1620 | 1.1620 | 153,961 |
| 09 Apr 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 08 Apr 2024 | 1.1800 | 1.1800 | 1.1690 | 1.1730 | 1.1730 | 56,573 |
| 05 Apr 2024 | 1.1690 | 1.1780 | 1.1660 | 1.1730 | 1.1730 | 187,258 |
| 04 Apr 2024 | 1.1640 | 1.1810 | 1.1640 | 1.1810 | 1.1810 | 79,936 |
| 03 Apr 2024 | 1.1700 | 1.1760 | 1.1670 | 1.1680 | 1.1680 | 43,770 |
| 02 Apr 2024 | 1.1740 | 1.1800 | 1.1740 | 1.1790 | 1.1790 | 100,306 |
| 28 Mar 2024 | 1.1740 | 1.1810 | 1.1680 | 1.1810 | 1.1810 | 18,559 |
| 27 Mar 2024 | 1.1660 | 1.1750 | 1.1660 | 1.1740 | 1.1740 | 170,904 |
| 26 Mar 2024 | 1.1640 | 1.1740 | 1.1640 | 1.1740 | 1.1740 | 5,335 |
| 25 Mar 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 59,218 |
| 22 Mar 2024 | 1.1490 | 1.1590 | 1.1490 | 1.1590 | 1.1590 | 19,220 |
| 21 Mar 2024 | 1.1530 | 1.1580 | 1.1530 | 1.1580 | 1.1580 | 122,199 |
| 20 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1530 | 1.1530 | 90,162 |
| 19 Mar 2024 | 1.1480 | 1.1500 | 1.1390 | 1.1490 | 1.1490 | 16,780 |
| 18 Mar 2024 | 1.1420 | 1.1530 | 1.1400 | 1.1400 | 1.1400 | 456,424 |
| 15 Mar 2024 | 1.1540 | 1.1540 | 1.1470 | 1.1500 | 1.1500 | 18,566 |
| 14 Mar 2024 | 1.1530 | 1.1570 | 1.1510 | 1.1510 | 1.1510 | 35,218 |
| 13 Mar 2024 | 1.1620 | 1.1620 | 1.1490 | 1.1530 | 1.1530 | 11,881 |
| 12 Mar 2024 | 1.1540 | 1.1590 | 1.1520 | 1.1520 | 1.1520 | 22,709 |
| 11 Mar 2024 | 1.1520 | 1.1650 | 1.1520 | 1.1650 | 1.1650 | 27,486 |
| 08 Mar 2024 | 1.1560 | 1.1600 | 1.1440 | 1.1540 | 1.1540 | 40,281 |
| 07 Mar 2024 | 1.1420 | 1.1540 | 1.1420 | 1.1460 | 1.1460 | 140,780 |
| 06 Mar 2024 | 1.1370 | 1.1430 | 1.1350 | 1.1430 | 1.1430 | 10,166 |
| 05 Mar 2024 | 1.1500 | 1.1500 | 1.1340 | 1.1380 | 1.1380 | 102,235 |
| 04 Mar 2024 | 1.1360 | 1.1460 | 1.1360 | 1.1380 | 1.1380 | 977,446 |
| 01 Mar 2024 | 1.1360 | 1.1370 | 1.1320 | 1.1370 | 1.1370 | 445,900 |
| 29 Feb 2024 | 1.1400 | 1.1400 | 1.1290 | 1.1290 | 1.1290 | 36,302 |
| 28 Feb 2024 | 1.1240 | 1.1350 | 1.1240 | 1.1340 | 1.1340 | 28,460 |
| 27 Feb 2024 | 1.1230 | 1.1350 | 1.1220 | 1.1320 | 1.1320 | 5,284 |
| 26 Feb 2024 | 1.1360 | 1.1420 | 1.1270 | 1.1270 | 1.1270 | 50,673 |
| 23 Feb 2024 | 1.1470 | 1.1470 | 1.1350 | 1.1410 | 1.1410 | 13,438 |
| 22 Feb 2024 | 1.1340 | 1.1400 | 1.1240 | 1.1330 | 1.1330 | 7,618 |
| 21 Feb 2024 | 1.1330 | 1.1330 | 1.1200 | 1.1240 | 1.1240 | 15,636 |
| 20 Feb 2024 | 1.1200 | 1.1330 | 1.1200 | 1.1300 | 1.1300 | 15,385 |
| 19 Feb 2024 | 1.1400 | 1.1400 | 1.1250 | 1.1320 | 1.1320 | 75,845 |
| 16 Feb 2024 | 1.1240 | 1.1370 | 1.1240 | 1.1370 | 1.1370 | 26,603 |
| 15 Feb 2024 | 1.1300 | 1.1380 | 1.1250 | 1.1250 | 1.1250 | 25,950 |
| 14 Feb 2024 | 1.1460 | 1.1460 | 1.1260 | 1.1260 | 1.1260 | 53,872 |
| 13 Feb 2024 | 1.1460 | 1.1550 | 1.1460 | 1.1460 | 1.1460 | 12,804 |
| 12 Feb 2024 | 1.1500 | 1.1610 | 1.1470 | 1.1520 | 1.1520 | 123,317 |
| 09 Feb 2024 | 1.1680 | 1.1680 | 1.1520 | 1.1540 | 1.1540 | 23,124 |
| 08 Feb 2024 | 1.1660 | 1.1670 | 1.1560 | 1.1590 | 1.1590 | 22,489 |
| 07 Feb 2024 | 1.1700 | 1.1750 | 1.1640 | 1.1660 | 1.1660 | 58,860 |
| 05 Feb 2024 | 1.1780 | 1.1780 | 1.1670 | 1.1690 | 1.1690 | 147,489 |
| 02 Feb 2024 | 1.1780 | 1.1830 | 1.1720 | 1.1820 | 1.1820 | 36,682 |
| 01 Feb 2024 | 1.1790 | 1.1790 | 1.1690 | 1.1740 | 1.1740 | 188,935 |
| 31 Jan 2024 | 1.1690 | 1.1770 | 1.1660 | 1.1750 | 1.1750 | 11,580 |
| 30 Jan 2024 | 1.1660 | 1.1800 | 1.1660 | 1.1720 | 1.1720 | 21,302 |
| 29 Jan 2024 | 1.1670 | 1.1800 | 1.1670 | 1.1800 | 1.1800 | 46,899 |
| 26 Jan 2024 | 1.1670 | 1.1790 | 1.1670 | 1.1750 | 1.1750 | 896,839 |
| 25 Jan 2024 | 1.1590 | 1.1750 | 1.1590 | 1.1700 | 1.1700 | 24,778 |
| 24 Jan 2024 | 1.1690 | 1.1690 | 1.1590 | 1.1680 | 1.1680 | 198,263 |
| 23 Jan 2024 | 1.1600 | 1.1690 | 1.1600 | 1.1640 | 1.1640 | 28,795 |
| 22 Jan 2024 | 1.1700 | 1.1760 | 1.1700 | 1.1700 | 1.1700 | 299,191 |
| 19 Jan 2024 | 1.1810 | 1.1810 | 1.1640 | 1.1640 | 1.1640 | 30,325 |
| 18 Jan 2024 | 1.1800 | 1.1800 | 1.1690 | 1.1730 | 1.1730 | 8,665 |
| 17 Jan 2024 | 1.1690 | 1.1790 | 1.1690 | 1.1740 | 1.1740 | 82,463 |
| 16 Jan 2024 | 1.1690 | 1.1790 | 1.1690 | 1.1730 | 1.1730 | 104,616 |
| 15 Jan 2024 | 1.1790 | 1.1850 | 1.1730 | 1.1790 | 1.1790 | 68,338 |
| 12 Jan 2024 | 1.1740 | 1.1800 | 1.1730 | 1.1790 | 1.1790 | 48,446 |
| 11 Jan 2024 | 1.1710 | 1.1810 | 1.1710 | 1.1740 | 1.1740 | 368,571 |
| 10 Jan 2024 | 1.1890 | 1.1890 | 1.1760 | 1.1810 | 1.1810 | 26,013 |
| 09 Jan 2024 | 1.1740 | 1.1900 | 1.1740 | 1.1840 | 1.1840 | 75,164 |
| 08 Jan 2024 | 1.1790 | 1.1860 | 1.1750 | 1.1810 | 1.1810 | 154,050 |
| 05 Jan 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1790 | 1.1790 | 50,277 |
| 04 Jan 2024 | 1.1790 | 1.1790 | 1.1700 | 1.1790 | 1.1790 | 37,813 |
| 03 Jan 2024 | 1.1720 | 1.1830 | 1.1720 | 1.1810 | 1.1810 | 179,024 |
| 29 Dec 2023 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 47,278 |
| 28 Dec 2023 | 1.1680 | 1.1830 | 1.1680 | 1.1830 | 1.1830 | 85,330 |
| 27 Dec 2023 | 1.1710 | 1.1790 | 1.1640 | 1.1790 | 1.1790 | 237,028 |
| 22 Dec 2023 | 1.1690 | 1.1700 | 1.1630 | 1.1640 | 1.1640 | 42,606 |
| 21 Dec 2023 | 1.1700 | 1.1700 | 1.1590 | 1.1630 | 1.1630 | 25,133 |
| 20 Dec 2023 | 1.1760 | 1.1760 | 1.1640 | 1.1710 | 1.1710 | 21,602 |
| 19 Dec 2023 | 1.1670 | 1.1680 | 1.1590 | 1.1640 | 1.1640 | 17,094 |
| 18 Dec 2023 | 1.1540 | 1.1660 | 1.1540 | 1.1630 | 1.1630 | 97,359 |
| 15 Dec 2023 | 1.1530 | 1.1600 | 1.1520 | 1.1580 | 1.1580 | 32,332 |
| 14 Dec 2023 | 1.1580 | 1.1620 | 1.1450 | 1.1530 | 1.1530 | 652,058 |
| 13 Dec 2023 | 1.1480 | 1.1510 | 1.1430 | 1.1440 | 1.1440 | 78,493 |
| 12 Dec 2023 | 1.1440 | 1.1550 | 1.1410 | 1.1410 | 1.1410 | 3,850 |
| 11 Dec 2023 | 1.1620 | 1.1620 | 1.1530 | 1.1550 | 1.1550 | 14,650 |
| 08 Dec 2023 | 1.1500 | 1.1590 | 1.1500 | 1.1550 | 1.1550 | 57,414 |
| 07 Dec 2023 | 1.1570 | 1.1570 | 1.1460 | 1.1500 | 1.1500 | 25,958 |
| *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.