Australia markets closed

New Zealand Oil & Gas Limited (NZO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.4900-0.0200 (-3.92%)
At close: 03:55PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.51000.51000.49000.49000.49001,440
20 Jan 20220.51000.52000.49500.51000.510013,414
19 Jan 20220.48000.51000.48000.51000.510012,646
18 Jan 20220.48000.49500.48000.49500.495023,575
17 Jan 20220.46500.47500.46500.46500.46504,487
14 Jan 20220.46500.46500.46500.46500.465010,910
13 Jan 20220.47000.47000.46500.46500.46503,304
12 Jan 20220.46000.46000.46000.46000.4600-
11 Jan 20220.46500.46500.46000.46000.46006,955
10 Jan 20220.48000.48000.46500.46500.465034,025
07 Jan 20220.47000.47000.47000.47000.4700-
06 Jan 20220.47500.47500.46500.47000.47002,832
05 Jan 20220.47000.47000.46500.47000.47009,415
31 Dec 20210.47000.47000.47000.47000.470028,257
30 Dec 20210.47000.47000.47000.47000.4700-
29 Dec 20210.48000.48000.47000.47000.47004,071
24 Dec 20210.48000.48000.48000.48000.48003,174
23 Dec 20210.47500.48000.47500.48000.48009,968
22 Dec 20210.47500.47500.47500.47500.475010,000
21 Dec 20210.46500.46500.45500.45500.45503,458
20 Dec 20210.46500.46500.46500.46500.46502,424
17 Dec 20210.45500.45500.45500.45500.4550-
16 Dec 20210.47000.47000.45500.45500.45505,500
15 Dec 20210.46000.46000.46000.46000.4600620
14 Dec 20210.47000.47000.46000.46000.46005,342
13 Dec 20210.45500.47000.45500.46500.46504,611
10 Dec 20210.45500.45500.45500.45500.45502,496
09 Dec 20210.45500.46000.45500.45500.45501,773
08 Dec 20210.46500.46500.45500.45500.45503,069
07 Dec 20210.45500.45500.45500.45500.4550-
06 Dec 20210.46000.46000.45500.45500.45503,709
03 Dec 20210.46000.46500.46000.46000.46002,865
02 Dec 20210.46500.46500.46000.46000.46002,066
01 Dec 20210.46000.46000.45500.46000.460069,224
30 Nov 20210.48000.48000.45500.45500.455059,790
29 Nov 20210.49000.49000.47500.47500.475015,386
26 Nov 20210.47500.50000.47500.49000.490016,640
25 Nov 20210.47500.48500.47500.48000.48009,975
24 Nov 20210.49000.49000.46500.47500.475028,688
23 Nov 20210.48500.49500.48000.48000.480012,505
22 Nov 20210.50000.51500.49000.49000.490019,667
19 Nov 20210.50000.50500.50000.50000.500040,005
18 Nov 20210.51000.51500.51000.51500.515012,686
17 Nov 20210.52000.52000.50000.50000.500051,499
16 Nov 20210.50500.52000.50500.50500.50503,994
15 Nov 20210.51500.51500.50000.50000.50002,472
12 Nov 20210.50500.52000.50000.50000.500016,233
11 Nov 20210.52000.52000.50500.50500.505026,999
10 Nov 20210.53500.53500.52000.52000.52006,223
09 Nov 20210.52500.54000.52000.52000.52002,454
08 Nov 20210.51000.52500.50500.52500.525044,438
05 Nov 20210.51500.52500.50500.51000.510021,062
04 Nov 20210.54000.54000.53000.53000.530021,351
03 Nov 20210.54000.55000.53500.54000.540023,103
02 Nov 20210.54500.55000.54000.54000.540017,107
01 Nov 20210.56000.56000.54500.54500.545013,473
29 Oct 20210.54500.56000.54500.56000.560011,442
28 Oct 20210.54000.56500.54000.55000.55008,832
27 Oct 20210.54000.55000.54000.55000.550029,483
26 Oct 20210.54000.54500.54000.54500.545016,018
22 Oct 20210.54000.54000.54000.54000.54004,082
21 Oct 20210.54500.54500.53500.53500.535025,121
20 Oct 20210.55500.55500.54000.54500.5450132,608
19 Oct 20210.58500.59000.55000.55000.550089,363
18 Oct 20210.55000.59000.55000.59000.5900233,929
15 Oct 20210.53000.55000.51000.54500.5450104,303
14 Oct 20210.50000.52000.50000.52000.5200155,091
13 Oct 20210.49000.50500.49000.49000.490067,524
12 Oct 20210.49500.50000.48000.48000.480025,859
11 Oct 20210.50000.51500.48000.48500.485079,604
08 Oct 20210.47000.50000.47000.48500.485064,013
07 Oct 20210.48000.48000.46000.46000.460028,023
06 Oct 20210.46000.49000.46000.48000.480051,691
05 Oct 20210.45000.46000.43500.46000.460075,598
04 Oct 20210.44500.45000.43500.45000.450090,988
01 Oct 20210.44000.44500.44000.44500.44507,842
30 Sept 20210.43500.44000.43000.44000.440028,678
29 Sept 20210.43000.44000.43000.43000.430019,510
28 Sept 20210.44000.44000.43000.43000.43001,275
27 Sept 20210.42000.44000.42000.44000.440034,928
24 Sept 20210.42500.44000.42000.44000.440083,449
23 Sept 20210.43000.43000.42000.42000.42004,647
22 Sept 20210.43000.43000.43000.43000.4300214
21 Sept 20210.43500.43500.43000.43000.43004,982
20 Sept 20210.43500.43500.43500.43500.43502,711
17 Sept 20210.43500.44000.43000.44000.440010,100
16 Sept 20210.43000.43500.43000.43000.43005,579
15 Sept 20210.43500.44000.43500.43500.43501,843
14 Sept 20210.42000.44000.42000.44000.440067,252
13 Sept 20210.41000.43000.41000.42500.425013,122
10 Sept 20210.42500.42500.41000.41000.410056,481
09 Sept 20210.42500.42500.42500.42500.42501,454
08 Sept 20210.42000.42000.42000.42000.4200794
07 Sept 20210.43000.43000.42500.43000.430025,052
06 Sept 20210.42000.43500.41500.43000.430037,903
03 Sept 20210.42000.42000.41500.41500.4150897
02 Sept 20210.41500.41500.41500.41500.41504,774
01 Sept 20210.41000.41500.41000.41000.410028,939
31 Aug 20210.42000.42000.41500.41500.41502,578
30 Aug 20210.42000.42000.41500.41500.415025,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...