Australia markets open in 5 hours 43 minutes

New Zealand Oil & Gas Limited (NZO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.43000.0000 (0.00%)
At close: 04:43PM NZST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.43500.43500.43000.43000.43008,801
16 Apr 20240.43500.43500.43000.43000.43008,801
15 Apr 20240.43500.44000.43000.43000.430027,773
12 Apr 20240.43000.43000.43000.43000.4300-
11 Apr 20240.43000.43000.43000.43000.43006,522
10 Apr 20240.43500.43500.43000.43000.430047,859
09 Apr 20240.44000.44000.44000.44000.4400-
08 Apr 20240.44000.44000.43000.44000.440010,185
05 Apr 20240.44000.44000.43500.44000.44009,159
04 Apr 20240.43500.44000.43000.44000.440012,965
03 Apr 20240.43500.43500.43500.43500.43501,315
02 Apr 20240.44000.44000.43500.44000.44007,203
28 Mar 20240.43500.44000.43000.43500.435027,730
27 Mar 20240.40500.43500.40500.43500.435071,347
26 Mar 20240.41500.42000.40000.40500.405013,530
26 Mar 20240.0326 Dividend
25 Mar 20240.44000.44000.41500.44000.4074128,523
22 Mar 20240.42000.44000.42000.44000.407443,768
21 Mar 20240.43000.43000.42000.42000.38898,886
20 Mar 20240.42000.43000.42000.43000.398120,044
19 Mar 20240.42000.42000.42000.42000.388918,444
18 Mar 20240.42500.42500.42000.42000.388944,038
15 Mar 20240.42000.42000.42000.42000.38894,039
14 Mar 20240.42500.43000.42000.42000.388911,801
13 Mar 20240.43000.43000.43000.43000.3981750
12 Mar 20240.43000.43000.43000.43000.39811,086
11 Mar 20240.42500.43000.42500.43000.398150,129
08 Mar 20240.42000.43000.42000.43000.398147,379
07 Mar 20240.42000.42000.42000.42000.388970,806
06 Mar 20240.44000.44000.42000.42000.38896,080
05 Mar 20240.45000.45000.44000.44000.407421,687
04 Mar 20240.42000.44000.42000.44000.4074110,371
01 Mar 20240.43000.43500.42000.42000.388937,407
29 Feb 20240.37500.42000.36500.42000.3889151,698
28 Feb 20240.36500.37500.36500.36500.33805,476
27 Feb 20240.37000.37000.36000.36500.338038,138
26 Feb 20240.38000.38000.37000.37000.34268,430
23 Feb 20240.38000.38000.37000.37000.34268,804
22 Feb 20240.38000.38000.38000.38000.35188,752
21 Feb 20240.37500.38500.37500.38000.35183,354
20 Feb 20240.37500.37500.37500.37500.3472177
19 Feb 20240.37500.37500.37000.37000.34263,274
16 Feb 20240.37500.37500.37500.37500.3472285
15 Feb 20240.37500.37500.37500.37500.3472138
14 Feb 20240.38500.38500.37000.37000.3426195,963
13 Feb 20240.38500.38500.38500.38500.3565645
12 Feb 20240.38500.38500.38500.38500.35652,063
09 Feb 20240.38000.38500.38000.38500.35651,643
08 Feb 20240.37500.37500.37500.37500.347252,000
07 Feb 20240.38000.38500.38000.38000.351858,475
05 Feb 20240.39500.39500.38000.38000.351861,951
02 Feb 20240.39500.39500.39000.39000.36115,878
01 Feb 20240.39500.39500.39500.39500.36579,047
31 Jan 20240.39500.39500.39000.39500.36571,838
30 Jan 20240.39500.39500.39500.39500.3657780
29 Jan 20240.38000.38000.38000.38000.35181,554
26 Jan 20240.39500.39500.39500.39500.365723,115
25 Jan 20240.38000.39500.38000.39500.36573,313
24 Jan 20240.39500.39500.38500.38500.35655,591
23 Jan 20240.39500.39500.39500.39500.3657338
22 Jan 20240.39500.39500.39500.39500.36576,666
19 Jan 20240.38500.39500.38500.39500.3657862
18 Jan 20240.37500.37500.37500.37500.3472-
17 Jan 20240.37500.37500.37500.37500.3472905
16 Jan 20240.39000.40000.37000.37000.342616,933
15 Jan 20240.37000.39000.37000.39000.361146,281
12 Jan 20240.37000.38000.37000.38000.35188,485
11 Jan 20240.37500.37500.36500.37500.347236,416
10 Jan 20240.36500.36500.36500.36500.3380869
09 Jan 20240.36500.36500.36500.36500.338010,450
08 Jan 20240.37500.37500.36500.36500.33802,925
05 Jan 20240.37000.37000.36500.36500.338013,138
04 Jan 20240.36500.37000.36500.36500.3380972
03 Jan 20240.37500.37500.36500.37500.34724,412
29 Dec 20230.37000.37000.36500.36500.33803,411
28 Dec 20230.37000.37000.36500.36500.3380616
27 Dec 20230.37500.37500.36500.36500.338018,622
22 Dec 20230.37000.37000.36500.36500.33807,490
21 Dec 20230.37000.37000.37000.37000.342650,332
20 Dec 20230.37000.37000.36000.36000.3333834
19 Dec 20230.37000.37000.37000.37000.34266,391
18 Dec 20230.36000.36500.36000.36500.33802,340
15 Dec 20230.36000.36000.34500.34500.319432,689
14 Dec 20230.36000.36000.36000.36000.3333622
13 Dec 20230.36500.36500.35000.35000.324113,710
12 Dec 20230.36000.36500.36000.36500.33809,344
11 Dec 20230.35500.35500.35500.35500.32872,277
08 Dec 20230.34000.34000.33500.34000.314836,451
07 Dec 20230.35000.35000.35000.35000.3241-
06 Dec 20230.37000.37000.35000.35000.324146,255
05 Dec 20230.38000.38000.36500.37000.342645,226
04 Dec 20230.37000.37000.37000.37000.34265,884
01 Dec 20230.37500.37500.37000.37000.34268,618
30 Nov 20230.39000.39000.36500.36500.338067,144
29 Nov 20230.39000.39000.39000.39000.361132,057
28 Nov 20230.39000.39000.39000.39000.361112,092
27 Nov 20230.38000.39000.38000.39000.361149,613
24 Nov 20230.37000.37500.37000.37500.347267,803
23 Nov 20230.38000.38000.37000.37000.342665,415
22 Nov 20230.38000.38000.37000.37000.34268,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...