New Zealand Oil & Gas Limited (NZO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4150

+0.0050

(+1.22%)

At close: 03:59PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	6,682
24 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	33,386
23 Apr 2024	0.4100	0.4100	0.4050	0.4050	0.4050	46,857
22 Apr 2024	0.4000	0.4100	0.4000	0.4100	0.4100	34,640
19 Apr 2024	0.4000	0.4150	0.4000	0.4000	0.4000	14,062
18 Apr 2024	0.4100	0.4100	0.4050	0.4050	0.4050	117,211
17 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11
16 Apr 2024	0.4050	0.4100	0.4050	0.4100	0.4100	10,186
15 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	488
12 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	38,519
11 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	4,322
10 Apr 2024	0.4050	0.4100	0.4050	0.4100	0.4100	79,403
09 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,487
05 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
04 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
03 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
02 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
28 Mar 2024	0.3850	0.3850	0.3750	0.3750	0.3750	56,203
27 Mar 2024	0.4300	0.4350	0.3850	0.3850	0.3850	146,429
26 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	12
26 Mar 2024	0.0255 Dividend
25 Mar 2024	0.4150	0.4300	0.4100	0.4300	0.4045	115,385
22 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4092	10,761
21 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4045	-
20 Mar 2024	0.4200	0.4300	0.4100	0.4300	0.4045	89,527
19 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.3951	16,565
18 Mar 2024	0.4250	0.4250	0.4050	0.4200	0.3951	54,826
15 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.3998	2,318
14 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.3998	-
13 Mar 2024	0.4250	0.4250	0.4250	0.4250	0.3998	11,326
12 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4045	2,316
11 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4045	33,998
08 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.3763	-
07 Mar 2024	0.4150	0.4150	0.3900	0.4000	0.3763	146,650
06 Mar 2024	0.4250	0.4250	0.4150	0.4150	0.3904	16,000
05 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4327	2,069
04 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4374	1,013
01 Mar 2024	0.4200	0.4650	0.4200	0.4650	0.4374	18,385
29 Feb 2024	0.3800	0.4000	0.3750	0.4000	0.3763	45,200
28 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
27 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
26 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
23 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
22 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
21 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	10
20 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	4
19 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
16 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
15 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
14 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
13 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
12 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
09 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3481	601
08 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3763	-
07 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3763	-
06 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3763	-
05 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3763	-
02 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3763	-
01 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3763	-
31 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3763	-
30 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3763	54
29 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3763	100
25 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3763	700
24 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
23 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
22 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
19 Jan 2024	0.3700	0.3700	0.3600	0.3700	0.3481	2,700
18 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
17 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3481	-
16 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3481	39
15 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3481	2,237
12 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3669	-
11 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3669	-
10 Jan 2024	0.3700	0.3900	0.3700	0.3900	0.3669	411
09 Jan 2024	0.3700	0.3800	0.3700	0.3800	0.3575	700
08 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3387	60
05 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3198	-
04 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3198	-
03 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3198	-
02 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3198	-
29 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3198	6,831
28 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3198	-
27 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3198	-
22 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3198	-
21 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3198	-
20 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3198	-
19 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3198	-
18 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3198	2,986
15 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3292	-
14 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3292	-
13 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3292	-
12 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3292	-
11 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3292	4,989
08 Dec 2023	0.3550	0.3550	0.3525	0.3550	0.3339	19,196
07 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3481	-
06 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3481	-
05 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3481	-
04 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3481	-
01 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3481	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6521-0.0002(-0.03%)

OIL83.61+0.04(+0.05%)

GOLD2,346.10+3.60(+0.15%)

Bitcoin AUD97,582.24+271.39(+0.28%)

New Zealand Oil & Gas Limited (NZO.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6521
-0.0002(-0.03%)

OIL
83.61
+0.04(+0.05%)

GOLD
2,346.10
+3.60(+0.15%)

Bitcoin AUD
97,582.24
+271.39(+0.28%)