Australia markets open in 6 hours 53 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.42500.42500.41500.42500.4250166,414
11 Aug 20220.42500.42500.41500.42500.4250166,414
10 Aug 20220.42500.42500.42000.42000.4200129,546
09 Aug 20220.43000.43000.42500.42500.425074,495
08 Aug 20220.43000.43500.43000.43500.43501,487
05 Aug 20220.43500.43500.43000.43000.43003,742
04 Aug 20220.44000.44000.43000.43000.430057,655
03 Aug 20220.44500.44500.44500.44500.44503,894
02 Aug 20220.45000.45000.43500.45000.4500110,716
01 Aug 20220.42500.45000.42500.45000.450029,026
29 July 20220.45000.45000.42000.42000.42001,792
28 July 20220.45000.45000.45000.45000.4500415
27 July 20220.43000.43000.43000.43000.4300-
26 July 20220.43000.43000.43000.43000.43002,643
25 July 20220.43000.44000.43000.43000.4300880
22 July 20220.43000.44000.43000.43000.43008,375
21 July 20220.44000.44000.43000.44000.44003,309
20 July 20220.44000.44000.43000.43000.430052,949
19 July 20220.44000.44000.43000.44000.44002,646
18 July 20220.43000.44000.43000.43000.43001,375
15 July 20220.44000.44000.43500.43500.43505,102
14 July 20220.44000.44000.44000.44000.4400589
13 July 20220.44000.44000.43000.44000.440012,337
12 July 20220.44000.44000.43000.44000.44003,332
11 July 20220.44000.44000.44000.44000.4400291
08 July 20220.44000.44000.43000.43000.430015,720
07 July 20220.44000.44000.43000.43000.430013,514
06 July 20220.44000.44000.43000.43000.430013,876
05 July 20220.43000.43000.43000.43000.43007,071
04 July 20220.46500.46500.42000.42000.420031,841
01 July 20220.44000.46500.44000.46500.46506,665
30 June 20220.45000.45000.44000.44000.440018,073
29 June 20220.46500.46500.46000.46000.46001,731
28 June 20220.46000.46000.46000.46000.4600291
27 June 20220.47000.47000.46500.46500.46501,229
23 June 20220.46500.46500.46500.46500.4650864
22 June 20220.46000.46000.45500.46000.46005,663
21 June 20220.44000.44000.44000.44000.44004,877
20 June 20220.45000.46000.44000.44000.440027,239
17 June 20220.45000.45000.44000.44000.440010,752
16 June 20220.45000.45000.45000.45000.450011,316
15 June 20220.45000.45000.45000.45000.45004,168
14 June 202246.000046.000046.000046.000046.000022,340
13 June 20220.48500.48500.46000.46000.46002,814
10 June 20220.50000.50000.46500.46500.465018,070
09 June 20220.50000.50000.50000.50000.500033,870
08 June 20220.49500.50000.49500.50000.50005,426
07 June 20220.48000.48000.47000.48000.48005,510
03 June 20220.47000.48000.47000.47000.470012,591
02 June 20220.46000.46000.46000.46000.4600200
01 June 20220.42500.44000.42500.44000.44001,887
31 May 20220.43000.43000.42000.42000.42002,172
30 May 20220.44000.44000.42000.42000.420063,825
27 May 20220.43000.43000.43000.43000.43003,023
26 May 20220.44000.44000.43000.44000.44004,457
25 May 20220.45000.45000.44000.44000.44007,522
24 May 20220.43000.44000.43000.44000.4400931
23 May 20220.44000.44000.43000.43000.430022,156
20 May 20220.44000.45000.44000.44000.4400189,499
19 May 20220.45000.45000.44000.44000.44001,419
18 May 20220.44500.44500.44000.44000.44002,957
17 May 20220.44500.44500.44000.44000.440042,446
16 May 20220.44000.45000.44000.45000.450037,016
13 May 20220.46000.46000.45000.45000.45003,048
12 May 20220.44000.46000.44000.45000.4500136,320
11 May 20220.45000.45000.44000.45000.45008,436
10 May 20220.44500.45000.44000.45000.450021,632
09 May 20220.46000.46000.44000.44000.440065,474
06 May 20220.48000.48000.45000.45000.450043,606
05 May 20220.48000.49000.48000.48500.48507,555
04 May 20220.48000.49000.48000.49000.490033,564
03 May 20220.48610.48610.47180.48610.486110,291
02 May 20220.49560.50510.48610.48610.486131,104
29 Apr 20220.50000.52500.50000.52500.525024,550
28 Apr 20220.49000.51000.48000.51000.510059,296
27 Apr 20220.52000.52000.49000.49000.490080,355
26 Apr 20220.52000.52000.52000.52000.52001,233
22 Apr 20220.51000.52000.51000.52000.520010,271
21 Apr 20220.53000.53000.51000.51000.510010,988
20 Apr 20220.52000.53000.52000.52000.520011,174
19 Apr 20220.51500.53000.51000.53000.530020,799
14 Apr 20220.52000.52000.51000.51000.510024,352
13 Apr 20220.51000.51000.51000.51000.5100808
12 Apr 20220.51000.52000.51000.51000.51002,872
11 Apr 20220.51000.52500.51000.51000.510043,988
08 Apr 20220.52000.52000.51500.51500.515027,341
07 Apr 20220.52000.54500.51000.51000.510014,127
06 Apr 20220.53000.53000.51000.51000.51008,116
05 Apr 20220.53500.53500.52500.52500.52502,983
04 Apr 20220.54500.54500.52500.52500.525019,435
01 Apr 20220.53000.54500.53000.54500.54505,424
31 Mar 20220.55000.55000.52500.52500.525030,167
30 Mar 20220.55000.56000.54000.54000.540045,273
29 Mar 20220.54000.56000.54000.55000.550080,832
28 Mar 20220.54000.54000.54000.54000.54001,403
25 Mar 20220.53500.53500.53000.53500.53507,956
24 Mar 20220.55000.55000.53500.53500.53503,488
23 Mar 20220.55000.55000.53500.53500.535044,507
22 Mar 20220.53500.56000.53500.54000.540048,348
21 Mar 20220.53000.53000.53000.53000.530013,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...