NZO.NZ - New Zealand Oil & Gas Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.56000.56000.55500.56000.560028,081
04 Jun 20200.55500.56000.55000.55500.555026,427
03 Jun 20200.55000.56000.55000.56000.560018,373
02 Jun 20200.54000.54500.53500.54500.545028,063
29 May 20200.54000.54000.54000.54000.54005,574
28 May 20200.54500.54500.54000.54000.540010,718
27 May 20200.53000.54500.52500.54500.545052,184
26 May 20200.53000.53500.52500.52500.525060,476
25 May 20200.53500.53500.53000.53000.530038,879
22 May 20200.53500.53500.53000.53000.53002,041
21 May 20200.53500.54500.52500.53500.535031,866
20 May 20200.53500.53500.53000.53500.535034,855
19 May 20200.53500.54000.53000.53000.530012,330
18 May 20200.53000.53500.53000.53500.535043,557
15 May 20200.53500.53500.53000.53000.53004,384
14 May 20200.53000.53000.52500.53000.530021,499
13 May 20200.52000.52500.52000.52500.525070,445
12 May 20200.51500.52000.51500.52000.520047,951
11 May 20200.51500.52000.51000.52000.520034,377
08 May 20200.52500.52500.51000.51500.515032,356
07 May 20200.52000.52500.51500.52000.520033,396
06 May 20200.52000.52000.51000.52000.520070,947
05 May 20200.51500.52500.51500.51500.515053,509
04 May 20200.51000.52000.51000.51500.515011,359
01 May 20200.50000.50000.50000.50000.50001,720
30 Apr 20200.50500.51500.49500.49500.495081,574
29 Apr 20200.51000.51500.51000.51000.51006,717
28 Apr 20200.51000.51500.51000.51000.51008,116
24 Apr 20200.51000.51500.51000.51000.510016,626
23 Apr 20200.49500.50500.49500.50500.505027,029
22 Apr 20200.49000.49500.47000.48500.485051,565
21 Apr 20200.50500.50500.49000.50000.500040,019
20 Apr 20200.51000.51500.49500.50500.505092,342
17 Apr 20200.49500.51500.49500.50500.5050139,171
16 Apr 20200.50000.50500.49000.49500.495054,329
15 Apr 20200.49000.50500.49000.50000.500031,487
14 Apr 20200.49000.49000.48000.49000.490039,951
09 Apr 20200.49000.49500.48500.49000.490010,809
08 Apr 20200.49500.49500.49000.49000.49008,866
07 Apr 20200.49000.49000.48500.49000.490032,658
06 Apr 20200.48500.49500.48500.48500.485019,187
03 Apr 20200.49000.49500.48500.48500.485027,951
02 Apr 20200.47000.49500.46000.47000.4700103,073
01 Apr 20200.45000.46500.45000.45000.450050,218
31 Mar 20200.45000.45500.44500.45000.4500120,416
30 Mar 20200.46000.46000.44000.44000.4400101,331
27 Mar 20200.45000.46000.44000.46000.460057,810
26 Mar 20200.45500.45500.45500.45500.455025,553
25 Mar 20200.46000.46000.44000.44500.445072,917
24 Mar 20200.45000.45500.43000.43000.430012,523
23 Mar 20200.49500.49500.43000.45000.450025,067
20 Mar 20200.46500.50000.46000.49500.4950172,346
19 Mar 20200.48000.48000.47000.47500.475068,212
18 Mar 20200.50500.50500.49500.49500.495021,043
17 Mar 20200.49000.50000.49000.50000.50002,300
16 Mar 20200.50000.50500.50000.50500.505023,616
13 Mar 20200.54000.54000.47000.49000.4900139,088
12 Mar 20200.55000.56000.54000.54000.54006,449
11 Mar 20200.56000.56000.54000.54000.54009,431
10 Mar 20200.60000.60000.55000.55000.55004,046
09 Mar 20200.61000.61000.60000.61000.610025,476
06 Mar 20200.60000.61000.60000.61000.610014,787
05 Mar 20200.60000.60000.60000.60000.6000-
04 Mar 20200.60000.60000.60000.60000.6000714
03 Mar 20200.60500.60500.60500.60500.6050-
02 Mar 20200.60500.60500.60500.60500.6050-
28 Feb 20200.62000.62000.60000.60500.605066,845
27 Feb 20200.61000.61000.61000.61000.610050,148
26 Feb 20200.63000.63000.61000.61000.6100103,693
25 Feb 20200.63000.63000.63000.63000.630030,016
24 Feb 20200.64000.65000.64000.65000.650047,760
21 Feb 20200.64000.64000.64000.64000.640026,187
20 Feb 20200.64000.64000.63000.63000.630028,567
19 Feb 20200.64000.64500.64000.64000.640020,612
18 Feb 20200.63000.63000.63000.63000.630050,072
17 Feb 20200.64000.64000.64000.64000.640060,602
14 Feb 20200.64000.64000.64000.64000.6400130,263
13 Feb 20200.64500.65000.64000.64000.64005,738
12 Feb 20200.64000.65000.64000.65000.650037,921
11 Feb 20200.65000.65000.64000.64000.640028,411
10 Feb 20200.64000.64000.64000.64000.640048,973
07 Feb 20200.65000.65000.65000.65000.65001,230
05 Feb 20200.64000.64000.64000.64000.64002,477
04 Feb 20200.65000.66000.65000.65000.650053,477
03 Feb 20200.66000.66000.65000.65500.655019,858
31 Jan 20200.66000.67000.66000.67000.670019,498
30 Jan 20200.65000.67000.65000.66000.660034,284
29 Jan 20200.66000.66000.66000.66000.66009,022
28 Jan 20200.66000.66000.66000.66000.660010,634
27 Jan 20200.67000.67000.66500.66500.665016,132
24 Jan 20200.67000.67000.67000.67000.670014,718
23 Jan 20200.66500.67000.66500.67000.670021,269
22 Jan 20200.67000.67000.67000.67000.670033,986
21 Jan 20200.67000.67000.67000.67000.6700393
20 Jan 20200.67000.68000.67000.67000.670020,937
17 Jan 20200.67000.67000.67000.67000.670015,724
16 Jan 20200.67000.68000.67000.68000.68001,299
15 Jan 20200.68000.68000.67000.67000.670017,910
14 Jan 20200.67000.67000.67000.67000.670045,867
13 Jan 20200.68000.68000.68000.68000.680063,402
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...