Australia markets open in 7 hours 41 minutes

Napier Port Holdings Limited (NPH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.3700-0.0300 (-1.25%)
At close: 04:07PM NZST
Time period:
09 July 2023 - 09 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 20242.40002.40002.34002.37002.370025,270
08 July 20242.40002.40002.34002.37002.370025,270
05 July 20242.40002.40002.38002.40002.40008,246
04 July 20242.40002.44002.40002.44002.440021,986
03 July 20242.40002.40002.40002.40002.400089,292
02 July 20242.42002.42002.38002.40002.4000122,955
01 July 20242.48002.48002.48002.48002.4800-
27 June 20242.48002.48002.44002.48002.480010,417
26 June 20242.42002.45002.42002.44002.440016,617
25 June 20242.44002.45002.44002.45002.450020,046
24 June 20242.43002.45002.40002.42002.420036,728
21 June 20242.47002.47002.46002.46002.460028,164
20 June 20242.47002.48002.45002.48002.480036,132
19 June 20242.47002.47002.47002.47002.4700-
18 June 20242.46002.47002.46002.47002.470021,002
17 June 20242.47002.47002.47002.47002.47001,754
14 June 20242.48002.48002.47002.48002.480011,047
13 June 20242.48002.48002.47002.48002.480015,735
13 June 20240.03 Dividend
12 June 20242.48002.50002.48002.50002.47001,896
11 June 20242.44002.50002.44002.50002.470057,144
10 June 20242.47002.47002.44002.44002.410750,301
07 June 20242.49002.52002.49002.49002.46014,842
06 June 20242.53002.55002.51002.51002.47994,841
05 June 20242.53002.54002.53002.53002.499615,349
04 June 20242.54002.55002.53002.54002.509544,137
31 May 20242.55002.55002.54002.55002.519414,657
30 May 20242.53002.55002.53002.55002.519437,576
29 May 20242.53002.53002.51002.53002.4996532,206
28 May 20242.53002.54002.53002.53002.4996327,943
27 May 20242.52002.55002.52002.55002.519466,199
24 May 20242.51002.54002.51002.52002.489820,101
23 May 20242.50002.51002.50002.50002.4700597,585
22 May 20242.45002.50002.45002.50002.4700107,901
21 May 20242.35002.38002.35002.35002.321827,161
20 May 20242.31002.35002.31002.35002.321814,954
17 May 20242.33002.35002.33002.34002.311916,694
16 May 20242.31002.35002.30002.32002.292225,955
15 May 20242.31002.33002.29002.33002.302013,447
14 May 20242.33002.33002.29002.32002.292217,044
13 May 20242.33002.36002.33002.35002.32184,830
10 May 20242.31002.33002.30002.33002.302011,381
09 May 20242.31002.31002.28002.31002.282317,270
08 May 20242.32002.33002.31002.31002.282317,592
07 May 20242.40002.40002.33002.33002.302032,699
06 May 20242.37002.41002.36002.40002.3712131,029
03 May 20242.35002.38002.32002.37002.341626,796
02 May 20242.32002.35002.30002.35002.321837,761
01 May 20242.28002.28002.28002.28002.2526183
30 Apr 20242.35002.35002.29002.30002.272431,436
29 Apr 20242.38002.38002.35002.35002.321813,091
26 Apr 20242.35002.38002.35002.38002.35147,315
24 Apr 20242.34002.35002.33002.35002.321834,786
23 Apr 20242.33002.33002.32002.32002.292219,925
22 Apr 20242.35002.35002.33002.33002.30202,675
19 Apr 20242.31002.38002.31002.35002.321813,710
18 Apr 20242.31002.32002.28002.29002.26253,708
17 Apr 20242.36002.36002.28002.29002.262510,091
16 Apr 20242.28002.30002.28002.30002.272455,438
15 Apr 20242.35002.35002.25002.28002.252639,593
12 Apr 20242.31002.31002.31002.31002.2823-
11 Apr 20242.28002.31002.28002.31002.282322,705
10 Apr 20242.31002.32002.30002.30002.272467,981
09 Apr 20242.39002.39002.39002.39002.3613-
08 Apr 20242.42002.42002.39002.39002.36137,226
05 Apr 20242.37002.42002.37002.42002.39109,865
04 Apr 20242.39002.42002.34002.42002.391030,281
03 Apr 20242.35002.40002.35002.40002.371215,058
02 Apr 20242.44002.44002.36002.36002.33177,640
28 Mar 20242.37002.45002.35002.45002.4206103,314
27 Mar 20242.35002.39002.35002.39002.361312,097
26 Mar 20242.24002.39002.24002.37002.341620,060
25 Mar 20242.26002.26002.24002.24002.213140,936
22 Mar 20242.30002.30002.28002.28002.252649,853
21 Mar 20242.33002.33002.25002.30002.272431,203
20 Mar 20242.26002.33002.26002.33002.302028,869
19 Mar 20242.38002.38002.34002.34002.311957,440
18 Mar 20242.36002.36002.35002.35002.321847,797
15 Mar 20242.41002.41002.37002.37002.341619,517
14 Mar 20242.35002.40002.35002.40002.371254,451
13 Mar 20242.43002.43002.35002.36002.331744,892
12 Mar 20242.43002.44002.40002.44002.4107101,813
11 Mar 20242.40002.42002.39002.40002.3712147,646
08 Mar 20242.42002.42002.40002.40002.37129,461
07 Mar 20242.42002.42002.41002.41002.381116,690
06 Mar 20242.48002.48002.42002.42002.391088,785
05 Mar 20242.43002.49002.43002.49002.460138,724
04 Mar 20242.43002.45002.43002.45002.42066,432
01 Mar 20242.43002.43002.43002.43002.400813,374
29 Feb 20242.46002.46002.44002.44002.410714,926
28 Feb 20242.42002.50002.42002.50002.470088,601
27 Feb 20242.44002.44002.42002.42002.391033,264
26 Feb 20242.43002.43002.42002.42002.391011,562
23 Feb 20242.47002.49002.42002.43002.4008150,618
22 Feb 20242.42002.43002.42002.43002.400813,730
21 Feb 20242.43002.45002.43002.43002.40083,913
20 Feb 20242.43002.45002.42002.45002.420622,084
19 Feb 20242.42002.46002.42002.44002.410713,122
16 Feb 20242.44002.49002.42002.49002.460114,889
15 Feb 20242.42002.44002.42002.43002.400813,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...