New Zealand Rural Land Company Limited (NZL.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.9100

+0.0100

(+1.11%)

At close: 01:25PM NZST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.8900	0.9100	0.8900	0.9100	0.9100	1,421
24 Apr 2024	0.8900	0.9100	0.8900	0.9100	0.9100	1,421
23 Apr 2024	0.8900	0.9100	0.8900	0.9000	0.9000	4,706
22 Apr 2024	0.9100	0.9200	0.9100	0.9100	0.9100	34,537
19 Apr 2024	0.9100	0.9400	0.9100	0.9400	0.9400	5,873
18 Apr 2024	0.9100	0.9200	0.9100	0.9200	0.9200	1,730
17 Apr 2024	0.8900	0.8900	0.8900	0.8900	0.8900	3,905
16 Apr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
15 Apr 2024	0.9000	0.9200	0.9000	0.9100	0.9100	101,844
12 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
11 Apr 2024	0.9400	0.9400	0.9300	0.9300	0.9300	22,703
10 Apr 2024	0.9100	0.9400	0.9100	0.9400	0.9400	28,183
09 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	19,294
08 Apr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,497
05 Apr 2024	0.9400	0.9500	0.9400	0.9500	0.9500	14,757
04 Apr 2024	0.9400	0.9500	0.9400	0.9400	0.9400	15,213
03 Apr 2024	0.9500	0.9500	0.9300	0.9400	0.9400	30,218
02 Apr 2024	0.9500	0.9500	0.9300	0.9400	0.9400	15,231
28 Mar 2024	0.9200	0.9500	0.9200	0.9400	0.9400	19,553
27 Mar 2024	0.9000	0.9300	0.9000	0.9200	0.9200	18,635
26 Mar 2024	0.9200	0.9200	0.9000	0.9000	0.9000	59,153
25 Mar 2024	0.9000	0.9300	0.8900	0.9300	0.9300	6,215
22 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	16,633
21 Mar 2024	0.9400	0.9400	0.9300	0.9300	0.9300	26,402
20 Mar 2024	0.9400	0.9400	0.9300	0.9300	0.9300	886
19 Mar 2024	0.9500	0.9500	0.9300	0.9300	0.9300	66,356
18 Mar 2024	0.9400	0.9400	0.9300	0.9300	0.9300	10,367
15 Mar 2024	0.9100	0.9400	0.9100	0.9400	0.9400	22,142
14 Mar 2024	0.8900	0.9100	0.8900	0.9100	0.9100	1,472
13 Mar 2024	0.9000	0.9000	0.8900	0.8900	0.8900	122,335
12 Mar 2024	0.9400	0.9400	0.9200	0.9200	0.9200	17,706
11 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9400	582
08 Mar 2024	0.9300	0.9400	0.9300	0.9400	0.9400	41,902
07 Mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	17,763
06 Mar 2024	0.9000	0.9000	0.8900	0.9000	0.9000	4,180
05 Mar 2024	0.8900	0.9000	0.8900	0.8900	0.8900	166,103
04 Mar 2024	0.9100	0.9100	0.8900	0.8900	0.8900	82,534
01 Mar 2024	0.9400	0.9400	0.9000	0.9000	0.9000	35,087
29 Feb 2024	0.9100	0.9300	0.8900	0.9300	0.9300	9,274
28 Feb 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
27 Feb 2024	0.9100	0.9300	0.9100	0.9300	0.9300	50,068
26 Feb 2024	0.9000	0.9100	0.8900	0.9100	0.9100	5,754
23 Feb 2024	0.9100	0.9100	0.8900	0.9100	0.9100	22,763
22 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,555
21 Feb 2024	0.9200	0.9200	0.9000	0.9200	0.9200	20,737
20 Feb 2024	0.9100	0.9200	0.9100	0.9200	0.9200	8,273
19 Feb 2024	0.9100	0.9300	0.9100	0.9300	0.9300	27,173
16 Feb 2024	0.9200	0.9200	0.8800	0.9100	0.9100	302,233
15 Feb 2024	0.9100	0.9400	0.9100	0.9400	0.9400	23,136
14 Feb 2024	0.9400	0.9500	0.9400	0.9500	0.9500	5,249
13 Feb 2024	0.9100	0.9500	0.9100	0.9400	0.9400	2,687
12 Feb 2024	0.9500	0.9500	0.9300	0.9500	0.9500	5,805
09 Feb 2024	0.9200	0.9500	0.9200	0.9500	0.9500	24,496
08 Feb 2024	0.9400	0.9500	0.9400	0.9500	0.9500	18,164
07 Feb 2024	0.9400	0.9400	0.9200	0.9400	0.9400	85,164
05 Feb 2024	0.9500	0.9500	0.9300	0.9500	0.9500	2,357
02 Feb 2024	0.9400	0.9500	0.9400	0.9500	0.9500	33,649
01 Feb 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
31 Jan 2024	0.9400	0.9400	0.9300	0.9400	0.9400	18,936
30 Jan 2024	0.9700	0.9700	0.9400	0.9500	0.9500	65,295
29 Jan 2024	0.9200	0.9400	0.9200	0.9400	0.9400	22,971
26 Jan 2024	0.9200	0.9200	0.9200	0.9200	0.9200	10,097
25 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	183,972
24 Jan 2024	0.8900	0.9300	0.8900	0.9300	0.9300	115,570
23 Jan 2024	0.9100	0.9100	0.9000	0.9100	0.9100	126,113
22 Jan 2024	0.9300	0.9300	0.9200	0.9200	0.9200	17,289
19 Jan 2024	0.8400	0.9200	0.8400	0.9100	0.9100	103,089
18 Jan 2024	0.8400	0.8500	0.8400	0.8500	0.8500	50,402
17 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	39,287
16 Jan 2024	0.8300	0.8400	0.8300	0.8400	0.8400	4,822
15 Jan 2024	0.8400	0.8400	0.8300	0.8300	0.8300	43,565
12 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	9,133
11 Jan 2024	0.8600	0.8600	0.8400	0.8400	0.8400	48,479
10 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	7,245
09 Jan 2024	0.8400	0.8600	0.8400	0.8600	0.8600	82,382
08 Jan 2024	0.8400	0.8500	0.8400	0.8400	0.8400	66,297
05 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	20,121
04 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	368
03 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	13,695
29 Dec 2023	0.8300	0.8400	0.8300	0.8400	0.8400	5,073
28 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	14,053
27 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	625
22 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	28,084
21 Dec 2023	0.8300	0.8400	0.8300	0.8400	0.8400	690
20 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	8,761
19 Dec 2023	0.8200	0.8300	0.8200	0.8300	0.8300	2,429
18 Dec 2023	0.8300	0.8300	0.8200	0.8200	0.8200	71,357
15 Dec 2023	0.8500	0.8500	0.8300	0.8300	0.8300	119,941
14 Dec 2023	0.8400	0.8500	0.8400	0.8500	0.8500	7,385
13 Dec 2023	0.8500	0.8500	0.8400	0.8400	0.8400	3,336
12 Dec 2023	0.8300	0.8500	0.8300	0.8500	0.8500	24,080
11 Dec 2023	0.8300	0.8300	0.8200	0.8300	0.8300	55,866
08 Dec 2023	0.8200	0.8400	0.8200	0.8400	0.8400	19,477
07 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	3,325
06 Dec 2023	0.8200	0.8400	0.8200	0.8400	0.8400	12,147
05 Dec 2023	0.8300	0.8300	0.8300	0.8300	0.8300	5,260
04 Dec 2023	0.8300	0.8400	0.8300	0.8400	0.8400	23,235
01 Dec 2023	0.8300	0.8300	0.8200	0.8200	0.8200	2,336
30 Nov 2023	0.8100	0.8300	0.8100	0.8300	0.8300	25,534
29 Nov 2023	0.8100	0.8300	0.8100	0.8200	0.8200	176,941
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6488-0.0012(-0.18%)

OIL82.46-0.35(-0.42%)

GOLD2,334.00-4.40(-0.19%)

Bitcoin AUD97,019.57-4,861.48(-4.77%)

New Zealand Rural Land Company Limited (NZL.NZ)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6488
-0.0012(-0.18%)

OIL
82.46
-0.35(-0.42%)

GOLD
2,334.00
-4.40(-0.19%)

Bitcoin AUD
97,019.57
-4,861.48(-4.77%)