News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

New Zealand Oil & Gas Limited (NZO.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.4250

+0.0050

(+1.19%)

At close: 03:01PM NZST

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	0.4250	0.4250	0.4150	0.4250	0.4250	166,414
11 Aug 2022	0.4250	0.4250	0.4150	0.4250	0.4250	166,414
10 Aug 2022	0.4250	0.4250	0.4200	0.4200	0.4200	129,546
09 Aug 2022	0.4300	0.4300	0.4250	0.4250	0.4250	74,495
08 Aug 2022	0.4300	0.4350	0.4300	0.4350	0.4350	1,487
05 Aug 2022	0.4350	0.4350	0.4300	0.4300	0.4300	3,742
04 Aug 2022	0.4400	0.4400	0.4300	0.4300	0.4300	57,655
03 Aug 2022	0.4450	0.4450	0.4450	0.4450	0.4450	3,894
02 Aug 2022	0.4500	0.4500	0.4350	0.4500	0.4500	110,716
01 Aug 2022	0.4250	0.4500	0.4250	0.4500	0.4500	29,026
29 July 2022	0.4500	0.4500	0.4200	0.4200	0.4200	1,792
28 July 2022	0.4500	0.4500	0.4500	0.4500	0.4500	415
27 July 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
26 July 2022	0.4300	0.4300	0.4300	0.4300	0.4300	2,643
25 July 2022	0.4300	0.4400	0.4300	0.4300	0.4300	880
22 July 2022	0.4300	0.4400	0.4300	0.4300	0.4300	8,375
21 July 2022	0.4400	0.4400	0.4300	0.4400	0.4400	3,309
20 July 2022	0.4400	0.4400	0.4300	0.4300	0.4300	52,949
19 July 2022	0.4400	0.4400	0.4300	0.4400	0.4400	2,646
18 July 2022	0.4300	0.4400	0.4300	0.4300	0.4300	1,375
15 July 2022	0.4400	0.4400	0.4350	0.4350	0.4350	5,102
14 July 2022	0.4400	0.4400	0.4400	0.4400	0.4400	589
13 July 2022	0.4400	0.4400	0.4300	0.4400	0.4400	12,337
12 July 2022	0.4400	0.4400	0.4300	0.4400	0.4400	3,332
11 July 2022	0.4400	0.4400	0.4400	0.4400	0.4400	291
08 July 2022	0.4400	0.4400	0.4300	0.4300	0.4300	15,720
07 July 2022	0.4400	0.4400	0.4300	0.4300	0.4300	13,514
06 July 2022	0.4400	0.4400	0.4300	0.4300	0.4300	13,876
05 July 2022	0.4300	0.4300	0.4300	0.4300	0.4300	7,071
04 July 2022	0.4650	0.4650	0.4200	0.4200	0.4200	31,841
01 July 2022	0.4400	0.4650	0.4400	0.4650	0.4650	6,665
30 June 2022	0.4500	0.4500	0.4400	0.4400	0.4400	18,073
29 June 2022	0.4650	0.4650	0.4600	0.4600	0.4600	1,731
28 June 2022	0.4600	0.4600	0.4600	0.4600	0.4600	291
27 June 2022	0.4700	0.4700	0.4650	0.4650	0.4650	1,229
23 June 2022	0.4650	0.4650	0.4650	0.4650	0.4650	864
22 June 2022	0.4600	0.4600	0.4550	0.4600	0.4600	5,663
21 June 2022	0.4400	0.4400	0.4400	0.4400	0.4400	4,877
20 June 2022	0.4500	0.4600	0.4400	0.4400	0.4400	27,239
17 June 2022	0.4500	0.4500	0.4400	0.4400	0.4400	10,752
16 June 2022	0.4500	0.4500	0.4500	0.4500	0.4500	11,316
15 June 2022	0.4500	0.4500	0.4500	0.4500	0.4500	4,168
14 June 2022	46.0000	46.0000	46.0000	46.0000	46.0000	22,340
13 June 2022	0.4850	0.4850	0.4600	0.4600	0.4600	2,814
10 June 2022	0.5000	0.5000	0.4650	0.4650	0.4650	18,070
09 June 2022	0.5000	0.5000	0.5000	0.5000	0.5000	33,870
08 June 2022	0.4950	0.5000	0.4950	0.5000	0.5000	5,426
07 June 2022	0.4800	0.4800	0.4700	0.4800	0.4800	5,510
03 June 2022	0.4700	0.4800	0.4700	0.4700	0.4700	12,591
02 June 2022	0.4600	0.4600	0.4600	0.4600	0.4600	200
01 June 2022	0.4250	0.4400	0.4250	0.4400	0.4400	1,887
31 May 2022	0.4300	0.4300	0.4200	0.4200	0.4200	2,172
30 May 2022	0.4400	0.4400	0.4200	0.4200	0.4200	63,825
27 May 2022	0.4300	0.4300	0.4300	0.4300	0.4300	3,023
26 May 2022	0.4400	0.4400	0.4300	0.4400	0.4400	4,457
25 May 2022	0.4500	0.4500	0.4400	0.4400	0.4400	7,522
24 May 2022	0.4300	0.4400	0.4300	0.4400	0.4400	931
23 May 2022	0.4400	0.4400	0.4300	0.4300	0.4300	22,156
20 May 2022	0.4400	0.4500	0.4400	0.4400	0.4400	189,499
19 May 2022	0.4500	0.4500	0.4400	0.4400	0.4400	1,419
18 May 2022	0.4450	0.4450	0.4400	0.4400	0.4400	2,957
17 May 2022	0.4450	0.4450	0.4400	0.4400	0.4400	42,446
16 May 2022	0.4400	0.4500	0.4400	0.4500	0.4500	37,016
13 May 2022	0.4600	0.4600	0.4500	0.4500	0.4500	3,048
12 May 2022	0.4400	0.4600	0.4400	0.4500	0.4500	136,320
11 May 2022	0.4500	0.4500	0.4400	0.4500	0.4500	8,436
10 May 2022	0.4450	0.4500	0.4400	0.4500	0.4500	21,632
09 May 2022	0.4600	0.4600	0.4400	0.4400	0.4400	65,474
06 May 2022	0.4800	0.4800	0.4500	0.4500	0.4500	43,606
05 May 2022	0.4800	0.4900	0.4800	0.4850	0.4850	7,555
04 May 2022	0.4800	0.4900	0.4800	0.4900	0.4900	33,564
03 May 2022	0.4861	0.4861	0.4718	0.4861	0.4861	10,291
02 May 2022	0.4956	0.5051	0.4861	0.4861	0.4861	31,104
29 Apr 2022	0.5000	0.5250	0.5000	0.5250	0.5250	24,550
28 Apr 2022	0.4900	0.5100	0.4800	0.5100	0.5100	59,296
27 Apr 2022	0.5200	0.5200	0.4900	0.4900	0.4900	80,355
26 Apr 2022	0.5200	0.5200	0.5200	0.5200	0.5200	1,233
22 Apr 2022	0.5100	0.5200	0.5100	0.5200	0.5200	10,271
21 Apr 2022	0.5300	0.5300	0.5100	0.5100	0.5100	10,988
20 Apr 2022	0.5200	0.5300	0.5200	0.5200	0.5200	11,174
19 Apr 2022	0.5150	0.5300	0.5100	0.5300	0.5300	20,799
14 Apr 2022	0.5200	0.5200	0.5100	0.5100	0.5100	24,352
13 Apr 2022	0.5100	0.5100	0.5100	0.5100	0.5100	808
12 Apr 2022	0.5100	0.5200	0.5100	0.5100	0.5100	2,872
11 Apr 2022	0.5100	0.5250	0.5100	0.5100	0.5100	43,988
08 Apr 2022	0.5200	0.5200	0.5150	0.5150	0.5150	27,341
07 Apr 2022	0.5200	0.5450	0.5100	0.5100	0.5100	14,127
06 Apr 2022	0.5300	0.5300	0.5100	0.5100	0.5100	8,116
05 Apr 2022	0.5350	0.5350	0.5250	0.5250	0.5250	2,983
04 Apr 2022	0.5450	0.5450	0.5250	0.5250	0.5250	19,435
01 Apr 2022	0.5300	0.5450	0.5300	0.5450	0.5450	5,424
31 Mar 2022	0.5500	0.5500	0.5250	0.5250	0.5250	30,167
30 Mar 2022	0.5500	0.5600	0.5400	0.5400	0.5400	45,273
29 Mar 2022	0.5400	0.5600	0.5400	0.5500	0.5500	80,832
28 Mar 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,403
25 Mar 2022	0.5350	0.5350	0.5300	0.5350	0.5350	7,956
24 Mar 2022	0.5500	0.5500	0.5350	0.5350	0.5350	3,488
23 Mar 2022	0.5500	0.5500	0.5350	0.5350	0.5350	44,507
22 Mar 2022	0.5350	0.5600	0.5350	0.5400	0.5400	48,348
21 Mar 2022	0.5300	0.5300	0.5300	0.5300	0.5300	13,358
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,325.40+86.70(+1.20%)

AUD/USD0.7118+0.0036(+0.51%)

ASX 2007,071.00+78.30(+1.12%)

OIL94.38+2.45(+2.67%)

GOLD1,804.80-8.90(-0.49%)

BTC-AUD34,202.94+350.70(+1.04%)

News that makes you smarter and richer... For free.

New Zealand Oil & Gas Limited (NZO.NZ)

ALL ORDS
7,325.40
+86.70(+1.20%)

AUD/USD
0.7118
+0.0036(+0.51%)

ASX 200
7,071.00
+78.30(+1.12%)

OIL
94.38
+2.45(+2.67%)

GOLD
1,804.80
-8.90(-0.49%)

BTC-AUD
34,202.94
+350.70(+1.04%)