Australia markets closed

New Zealand Oil & Gas Limited (NZO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.4200+0.0050 (+1.20%)
At close: 02:17PM NZDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.42000.42000.42000.42000.4200585
02 Dec 20220.42000.42000.42000.42000.4200585
01 Dec 20220.41500.41500.41500.41500.4150-
30 Nov 20220.40500.41500.40500.41500.41506,215
29 Nov 20220.40500.40500.40500.40500.4050579
28 Nov 20220.40000.40500.39500.40500.40506,879
25 Nov 20220.42500.42500.41500.41500.415012,463
24 Nov 20220.42500.42500.42500.42500.4250-
23 Nov 20220.42500.42500.42500.42500.4250-
22 Nov 20220.43000.43000.42500.42500.4250766
21 Nov 20220.42500.42500.42500.42500.4250925
18 Nov 20220.43000.43000.42000.42500.4250111,485
17 Nov 20220.43500.43500.43000.43500.435020,508
16 Nov 20220.43000.43500.43000.43500.435012,547
15 Nov 20220.43000.43000.42500.42500.42509,443
14 Nov 20220.44500.44500.43000.43000.430015,835
11 Nov 20220.44000.44000.44000.44000.440026,781
10 Nov 20220.42500.43000.42500.43000.43006,407
09 Nov 20220.43500.43500.43500.43500.4350363
08 Nov 20220.44000.44000.44000.44000.4400716
07 Nov 20220.44500.44500.44000.44000.44003,252
04 Nov 20220.45500.45500.44000.44000.440012,710
03 Nov 20220.45000.45000.44500.45000.45001,743
02 Nov 20220.44000.45000.44000.45000.450042,000
01 Nov 20220.45000.45000.44500.44500.445048,450
31 Oct 20220.44000.44000.44000.44000.44002,505
28 Oct 20220.46000.46000.44500.44500.4450449
27 Oct 20220.45000.46000.45000.45500.45509,589
26 Oct 20220.43500.44000.43500.44000.440017,246
25 Oct 20220.43000.45000.43000.45000.45001,529
21 Oct 20220.42000.42000.42000.42000.42005,349
20 Oct 20220.42500.43000.42000.42000.42004,141
19 Oct 20220.43000.43000.42000.42500.425075,848
18 Oct 20220.43000.43000.42500.42500.42504,271
17 Oct 20220.42500.42500.42500.42500.42503,638
14 Oct 20220.45000.45000.42500.42500.425047,331
13 Oct 20220.43000.43000.43000.43000.4300189
12 Oct 20220.43000.43000.42500.42500.425072,753
11 Oct 20220.43000.43000.43000.43000.43002,248
10 Oct 20220.42500.43500.42500.42500.425027,244
07 Oct 20220.43500.43500.43500.43500.43502,506
06 Oct 20220.43000.43500.42500.42500.42502,927
05 Oct 20220.42500.43000.42500.43000.430015,357
04 Oct 20220.44000.44500.42500.42500.425023,568
03 Oct 20220.43500.44000.42500.44000.440061,520
30 Sept 20220.42500.43000.42500.42500.425016,312
29 Sept 20220.43500.43500.42500.42500.42504,440
28 Sept 20220.43500.43500.43500.43500.4350960
27 Sept 20220.44000.44000.42500.43500.4350179,363
23 Sept 20220.43500.44000.42500.43000.430016,059
22 Sept 20220.44000.44000.43000.43000.43001,746
21 Sept 20220.43500.44000.43500.44000.44006,615
20 Sept 20220.43500.43500.43500.43500.43502,990
19 Sept 20220.43500.43500.42500.43500.43501,568
16 Sept 20220.44000.44000.44000.44000.440014,347
15 Sept 20220.43000.44000.43000.44000.4400185,257
14 Sept 20220.43000.43000.43000.43000.4300102
13 Sept 20220.44000.44000.42500.42500.42506,360
12 Sept 20220.43500.43500.42500.43500.43501,495
09 Sept 20220.42500.43500.42500.42500.425010,817
08 Sept 20220.42500.42500.42500.42500.42501,675
07 Sept 20220.44000.44000.44000.44000.44005,040
06 Sept 20220.43500.43500.42500.43500.435093,527
05 Sept 20220.43500.43500.43500.43500.43503,347
02 Sept 20220.44000.44000.43000.43000.4300110,717
01 Sept 20220.42500.42500.42500.42500.425012,746
31 Aug 20220.44000.44000.43000.44000.440013,396
30 Aug 20220.43500.44000.42000.44000.440025,664
29 Aug 20220.42000.42000.41500.41500.41509,077
26 Aug 20220.41500.44000.41500.44000.440013,989
25 Aug 20220.42000.42500.41500.42500.425015,696
24 Aug 20220.44000.44500.44000.44500.4450936
23 Aug 20220.42500.43000.42000.43000.430015,117
22 Aug 20220.42500.42500.42500.42500.4250933
19 Aug 20220.42000.42500.42000.42500.42501,368
18 Aug 20220.42500.42500.42000.42000.4200615
17 Aug 20220.41500.41500.41500.41500.41502,623
16 Aug 20220.42000.42500.41000.41500.4150170,325
15 Aug 20220.43000.43000.42000.42000.420058,508
12 Aug 20220.43000.43000.42000.42000.4200183,123
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...