Get our best money-saving hacks and pro tips now

New Zealand Oil & Gas Limited (NZO.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.3800

-0.0300

(-7.32%)

At close: 04:18PM NZDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.3950	0.3950	0.3800	0.3800	0.3800	32,771
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.4100	0.4100	0.4100	0.4100	0.4100	227
27 Mar 2023	0.4250	0.4250	0.4200	0.4200	0.4200	4,390
24 Mar 2023	0.4050	0.4200	0.4050	0.4200	0.4200	8,043
23 Mar 2023	0.3850	0.4000	0.3850	0.4000	0.4000	2,106
22 Mar 2023	0.4000	0.4000	0.3850	0.3850	0.3850	17,993
21 Mar 2023	0.3900	0.4000	0.3900	0.4000	0.4000	27,212
20 Mar 2023	0.3950	0.4000	0.3950	0.4000	0.4000	15,692
17 Mar 2023	0.3950	0.3950	0.3900	0.3900	0.3900	3,930
16 Mar 2023	0.3850	0.3850	0.3850	0.3850	0.3850	5,672
15 Mar 2023	0.3900	0.3900	0.3850	0.3850	0.3850	826
14 Mar 2023	0.4000	0.4000	0.3950	0.3950	0.3950	26,830
13 Mar 2023	0.4000	0.4050	0.4000	0.4000	0.4000	959
10 Mar 2023	0.4200	0.4200	0.3950	0.3950	0.3950	20,596
09 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
08 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4200	1,465
07 Mar 2023	0.4050	0.4300	0.4050	0.4200	0.4200	5,061
06 Mar 2023	0.4050	0.4050	0.4000	0.4000	0.4000	4,839
03 Mar 2023	0.4100	0.4100	0.4000	0.4000	0.4000	1,680
02 Mar 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,175
01 Mar 2023	0.4100	0.4100	0.4100	0.4100	0.4100	50,000
28 Feb 2023	0.4100	0.4100	0.4100	0.4100	0.4100	850
27 Feb 2023	0.4100	0.4100	0.4100	0.4100	0.4100	706
24 Feb 2023	0.4300	0.4300	0.4100	0.4100	0.4100	24,080
23 Feb 2023	0.4400	0.4400	0.4400	0.4400	0.4400	276
22 Feb 2023	0.4450	0.4450	0.4400	0.4450	0.4450	4,124
21 Feb 2023	0.4450	0.4450	0.4450	0.4450	0.4450	1,121
20 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4300	21,648
17 Feb 2023	0.4450	0.4450	0.4250	0.4250	0.4250	2,066
16 Feb 2023	0.4400	0.4450	0.4400	0.4450	0.4450	2,928
15 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	1,529
14 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	10,236
13 Feb 2023	0.4300	0.4300	0.4250	0.4250	0.4250	645
10 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4300	718
09 Feb 2023	0.4200	0.4300	0.4150	0.4250	0.4250	111,254
08 Feb 2023	0.4250	0.4300	0.4200	0.4200	0.4200	8,143
07 Feb 2023	0.4400	0.4400	0.4250	0.4250	0.4250	28,778
03 Feb 2023	0.4550	0.4550	0.4550	0.4550	0.4550	2,926
02 Feb 2023	0.4600	0.4600	0.4600	0.4600	0.4600	224
01 Feb 2023	0.4600	0.4600	0.4600	0.4600	0.4600	634
31 Jan 2023	0.4550	0.4600	0.4550	0.4600	0.4600	2,478
30 Jan 2023	0.4600	0.4600	0.4550	0.4600	0.4600	3,726
27 Jan 2023	0.4350	0.4600	0.4350	0.4600	0.4600	207,823
26 Jan 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
25 Jan 2023	0.4200	0.4200	0.4200	0.4200	0.4200	828
24 Jan 2023	0.4350	0.4350	0.4200	0.4200	0.4200	7,339
23 Jan 2023	0.4400	0.4400	0.4350	0.4400	0.4400	1,954
20 Jan 2023	0.4400	0.4400	0.4400	0.4400	0.4400	283
19 Jan 2023	0.4350	0.4400	0.4350	0.4400	0.4400	841
18 Jan 2023	0.4350	0.4400	0.4350	0.4400	0.4400	35,424
17 Jan 2023	0.4200	0.4200	0.4200	0.4200	0.4200	175
16 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	1,176
13 Jan 2023	0.4150	0.4250	0.4150	0.4250	0.4250	11,443
12 Jan 2023	0.4200	0.4200	0.4200	0.4200	0.4200	306
11 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
10 Jan 2023	0.4150	0.4150	0.4100	0.4150	0.4150	100,586
09 Jan 2023	0.4350	0.4350	0.4250	0.4250	0.4250	1,522
06 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	1,882
05 Jan 2023	0.4350	0.4350	0.4250	0.4250	0.4250	3,095
04 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	1,047
30 Dec 2022	0.4300	0.4300	0.4200	0.4200	0.4200	3,394
29 Dec 2022	0.4300	0.4350	0.4300	0.4300	0.4300	5,605
28 Dec 2022	0.4300	0.4300	0.4200	0.4200	0.4200	616
23 Dec 2022	0.4300	0.4300	0.4200	0.4200	0.4200	2,234
22 Dec 2022	0.4150	0.4200	0.4150	0.4200	0.4200	2,696
21 Dec 2022	0.4350	0.4350	0.4150	0.4150	0.4150	5,537
20 Dec 2022	0.4250	0.4250	0.4150	0.4150	0.4150	1,133
19 Dec 2022	0.4150	0.4250	0.4150	0.4150	0.4150	21,462
16 Dec 2022	0.4250	0.4250	0.4100	0.4100	0.4100	12,638
15 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	11,022
14 Dec 2022	0.4050	0.4100	0.4050	0.4050	0.4050	38,930
13 Dec 2022	0.4050	0.4050	0.4050	0.4050	0.4050	2,721
12 Dec 2022	0.4050	0.4100	0.4050	0.4050	0.4050	1,116
09 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	699
08 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	890
07 Dec 2022	0.4050	0.4050	0.4050	0.4050	0.4050	516
06 Dec 2022	0.4100	0.4100	0.4050	0.4050	0.4050	46,518
05 Dec 2022	0.4100	0.4200	0.4100	0.4150	0.4150	510
02 Dec 2022	0.4200	0.4200	0.4200	0.4200	0.4200	585
01 Dec 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
30 Nov 2022	0.4050	0.4150	0.4050	0.4150	0.4150	6,215
29 Nov 2022	0.4050	0.4050	0.4050	0.4050	0.4050	579
28 Nov 2022	0.4000	0.4050	0.3950	0.4050	0.4050	6,879
25 Nov 2022	0.4250	0.4250	0.4150	0.4150	0.4150	12,463
24 Nov 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
23 Nov 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
22 Nov 2022	0.4300	0.4300	0.4250	0.4250	0.4250	766
21 Nov 2022	0.4250	0.4250	0.4250	0.4250	0.4250	925
18 Nov 2022	0.4300	0.4300	0.4200	0.4250	0.4250	111,485
17 Nov 2022	0.4350	0.4350	0.4300	0.4350	0.4350	20,508
16 Nov 2022	0.4300	0.4350	0.4300	0.4350	0.4350	12,547
15 Nov 2022	0.4300	0.4300	0.4250	0.4250	0.4250	9,443
14 Nov 2022	0.4450	0.4450	0.4300	0.4300	0.4300	15,835
11 Nov 2022	0.4400	0.4400	0.4400	0.4400	0.4400	26,781
10 Nov 2022	0.4250	0.4300	0.4250	0.4300	0.4300	6,407
09 Nov 2022	0.4350	0.4350	0.4350	0.4350	0.4350	363
08 Nov 2022	0.4400	0.4400	0.4400	0.4400	0.4400	716
07 Nov 2022	0.4450	0.4450	0.4400	0.4400	0.4400	3,252
04 Nov 2022	0.4550	0.4550	0.4400	0.4400	0.4400	12,710
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6704+0.0017(+0.2574%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.58+0.61(+0.84%)

GOLD1,984.90+0.40(+0.02%)

BTC-AUD42,615.82+197.00(+0.46%)

Get our best money-saving hacks and pro tips now

New Zealand Oil & Gas Limited (NZO.NZ)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6704
+0.0017(+0.2574%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.58
+0.61(+0.84%)

GOLD
1,984.90
+0.40(+0.02%)

BTC-AUD
42,615.82
+197.00(+0.46%)