Manawa Energy Limited (MNW.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 4.1900 | 4.1900 | 4.1400 | 4.1900 | 4.1900 | 12,041 |
| 05 July 2024 | 4.1900 | 4.1900 | 4.1400 | 4.1900 | 4.1900 | 12,041 |
| 04 July 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1800 | 4.1800 | 16,602 |
| 03 July 2024 | 4.1300 | 4.2400 | 4.1300 | 4.2400 | 4.2400 | 29,726 |
| 02 July 2024 | 4.1400 | 4.1500 | 4.1200 | 4.1300 | 4.1300 | 26,395 |
| 01 July 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 27 June 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1200 | 4.1200 | 41,849 |
| 26 June 2024 | 4.1800 | 4.2300 | 4.1500 | 4.1600 | 4.1600 | 32,498 |
| 25 June 2024 | 4.2000 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 23,641 |
| 24 June 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 21 June 2024 | 4.1800 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 50,774 |
| 20 June 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 22,505 |
| 19 June 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 18 June 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3300 | 4.3300 | 79,368 |
| 17 June 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 14 June 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 31,714 |
| 13 June 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3800 | 4.3800 | 28,937 |
| 12 June 2024 | 4.3000 | 4.3200 | 4.2600 | 4.3000 | 4.3000 | 38,888 |
| 11 June 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | 43,218 |
| 10 June 2024 | 4.2800 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 37,662 |
| 07 June 2024 | 4.1900 | 4.2900 | 4.1900 | 4.2500 | 4.2500 | 98,591 |
| 06 June 2024 | 4.2400 | 4.2400 | 4.1300 | 4.2100 | 4.2100 | 29,979 |
| 06 June 2024 | 0.11 Dividend | |||||
| 05 June 2024 | 4.2600 | 4.3500 | 4.2000 | 4.3500 | 4.2400 | 54,186 |
| 04 June 2024 | 4.2400 | 4.2800 | 4.2300 | 4.2700 | 4.1620 | 118,218 |
| 31 May 2024 | 4.1300 | 4.2000 | 4.1200 | 4.2000 | 4.0938 | 77,969 |
| 30 May 2024 | 4.1500 | 4.1500 | 4.1300 | 4.1400 | 4.0353 | 52,030 |
| 29 May 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1500 | 4.0451 | 29,880 |
| 28 May 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | 4.0451 | 34,816 |
| 27 May 2024 | 4.1600 | 4.2000 | 4.1500 | 4.1600 | 4.0548 | 24,519 |
| 24 May 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1600 | 4.0548 | 26,381 |
| 23 May 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2500 | 4.1425 | 55,941 |
| 22 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1328 | - |
| 21 May 2024 | 4.4100 | 4.4100 | 4.2400 | 4.2400 | 4.1328 | 53,523 |
| 20 May 2024 | 4.3600 | 4.4600 | 4.3600 | 4.4400 | 4.3277 | 35,854 |
| 17 May 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.2400 | 47,839 |
| 16 May 2024 | 4.0500 | 4.2300 | 4.0200 | 4.2300 | 4.1230 | 38,578 |
| 15 May 2024 | 4.1300 | 4.1500 | 4.0500 | 4.0500 | 3.9476 | 8,886 |
| 14 May 2024 | 4.1400 | 4.1400 | 4.0200 | 4.1300 | 4.0256 | 111,391 |
| 13 May 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | 4.0451 | 29,673 |
| 10 May 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2000 | 4.0938 | 22,955 |
| 09 May 2024 | 4.2500 | 4.2500 | 4.1500 | 4.2500 | 4.1425 | 49,808 |
| 08 May 2024 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 4.1328 | 15,347 |
| 07 May 2024 | 4.2100 | 4.2500 | 4.2000 | 4.2500 | 4.1425 | 29,753 |
| 06 May 2024 | 4.2500 | 4.2700 | 4.2200 | 4.2200 | 4.1133 | 16,160 |
| 03 May 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.1523 | 22,164 |
| 02 May 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2500 | 4.1425 | 13,132 |
| 01 May 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2400 | 4.1328 | 40,037 |
| 30 Apr 2024 | 4.3700 | 4.3700 | 4.3500 | 4.3600 | 4.2497 | 29,021 |
| 29 Apr 2024 | 4.3700 | 4.4000 | 4.3700 | 4.3700 | 4.2595 | 238,314 |
| 26 Apr 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3700 | 4.2595 | 26,901 |
| 24 Apr 2024 | 4.4900 | 4.4900 | 4.3500 | 4.3900 | 4.2790 | 70,102 |
| 23 Apr 2024 | 4.5500 | 4.5700 | 4.5000 | 4.5000 | 4.3862 | 132,161 |
| 22 Apr 2024 | 4.5700 | 4.5900 | 4.5700 | 4.5700 | 4.4544 | 7,350 |
| 19 Apr 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5600 | 4.4447 | 43,586 |
| 18 Apr 2024 | 4.5500 | 4.6400 | 4.5500 | 4.6400 | 4.5227 | 54,254 |
| 17 Apr 2024 | 4.6000 | 4.6000 | 4.5600 | 4.6000 | 4.4837 | 7,263 |
| 16 Apr 2024 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 4.4349 | 17,853 |
| 15 Apr 2024 | 4.5400 | 4.6400 | 4.5300 | 4.6400 | 4.5227 | 27,002 |
| 12 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4252 | - |
| 11 Apr 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | 4.4252 | 8,607 |
| 10 Apr 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | 4.4837 | 25,552 |
| 09 Apr 2024 | 4.6500 | 4.6600 | 4.5300 | 4.5300 | 4.4154 | 1,052,105 |
| 08 Apr 2024 | 4.7700 | 4.7800 | 4.6900 | 4.6900 | 4.5714 | 50,352 |
| 05 Apr 2024 | 4.6900 | 4.7400 | 4.6300 | 4.7400 | 4.6201 | 17,171 |
| 04 Apr 2024 | 4.6300 | 4.6700 | 4.6000 | 4.6700 | 4.5519 | 95,790 |
| 03 Apr 2024 | 4.6300 | 4.6400 | 4.5600 | 4.6400 | 4.5227 | 37,049 |
| 02 Apr 2024 | 4.5500 | 4.6500 | 4.5300 | 4.6300 | 4.5129 | 42,665 |
| 28 Mar 2024 | 4.6400 | 4.6400 | 4.5500 | 4.5500 | 4.4349 | 57,683 |
| 27 Mar 2024 | 4.4800 | 4.6500 | 4.4800 | 4.6400 | 4.5227 | 60,116 |
| 26 Mar 2024 | 4.4500 | 4.6100 | 4.4200 | 4.4800 | 4.3667 | 58,715 |
| 25 Mar 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4600 | 4.3472 | 102,246 |
| 22 Mar 2024 | 4.3700 | 4.4400 | 4.3700 | 4.4200 | 4.3082 | 48,444 |
| 21 Mar 2024 | 4.3200 | 4.3700 | 4.2600 | 4.2600 | 4.1523 | 72,394 |
| 20 Mar 2024 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | 4.1523 | 51,115 |
| 19 Mar 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3800 | 4.2692 | 55,460 |
| 18 Mar 2024 | 4.2500 | 4.3100 | 4.2500 | 4.2900 | 4.1815 | 59,907 |
| 15 Mar 2024 | 4.2200 | 4.2900 | 4.2000 | 4.2800 | 4.1718 | 49,405 |
| 14 Mar 2024 | 4.1800 | 4.2100 | 4.1800 | 4.2100 | 4.1035 | 29,261 |
| 13 Mar 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1700 | 4.0646 | 29,151 |
| 12 Mar 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1800 | 4.0743 | 56,309 |
| 11 Mar 2024 | 4.1700 | 4.2200 | 4.1700 | 4.1800 | 4.0743 | 70,488 |
| 08 Mar 2024 | 4.1600 | 4.2100 | 4.1500 | 4.1700 | 4.0646 | 84,851 |
| 07 Mar 2024 | 4.1900 | 4.1900 | 4.1400 | 4.1400 | 4.0353 | 30,577 |
| 06 Mar 2024 | 4.1700 | 4.1800 | 4.1400 | 4.1800 | 4.0743 | 66,390 |
| 05 Mar 2024 | 4.1400 | 4.1700 | 4.1400 | 4.1400 | 4.0353 | 83,569 |
| 04 Mar 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1300 | 4.0256 | 34,286 |
| 01 Mar 2024 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | 4.0256 | 11,231 |
| 29 Feb 2024 | 4.1400 | 4.1500 | 4.1300 | 4.1500 | 4.0451 | 28,475 |
| 28 Feb 2024 | 4.1200 | 4.1300 | 4.1200 | 4.1200 | 4.0158 | 50,045 |
| 27 Feb 2024 | 4.1700 | 4.1700 | 4.1200 | 4.1200 | 4.0158 | 96,622 |
| 26 Feb 2024 | 4.1700 | 4.1900 | 4.1200 | 4.1200 | 4.0158 | 26,063 |
| 23 Feb 2024 | 4.1900 | 4.1900 | 4.1600 | 4.1700 | 4.0646 | 24,505 |
| 22 Feb 2024 | 4.1300 | 4.1900 | 4.1300 | 4.1900 | 4.0840 | 43,557 |
| 21 Feb 2024 | 4.1200 | 4.1500 | 4.1200 | 4.1300 | 4.0256 | 29,892 |
| 20 Feb 2024 | 4.1300 | 4.1900 | 4.1200 | 4.1900 | 4.0840 | 98,167 |
| 19 Feb 2024 | 4.1200 | 4.1300 | 4.1200 | 4.1200 | 4.0158 | 34,026 |
| 16 Feb 2024 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 4.0158 | 15,035 |
| 15 Feb 2024 | 4.1500 | 4.1600 | 4.1000 | 4.1000 | 3.9963 | 11,221 |
| 14 Feb 2024 | 4.1400 | 4.1400 | 4.1100 | 4.1100 | 4.0061 | 34,511 |
| *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.