Australia markets close in 25 minutes

New Zealand Coastal Seafoods Limited (NZS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00300.0000 (0.00%)
As of 10:06AM AEDT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.00300.00300.00300.00300.0030160,017
06 Feb 20230.00400.00400.00350.00350.0035129,798
03 Feb 20230.00300.00300.00300.00300.003011,818
02 Feb 20230.00300.00350.00300.00350.0035200,018
01 Feb 20230.00400.00400.00350.00350.00351,089,697
31 Jan 20230.00400.00400.00350.00350.0035316,876
30 Jan 20230.00300.00300.00300.00300.003084,423
27 Jan 20230.00300.00300.00300.00300.0030362,972
25 Jan 20230.00350.00350.00300.00300.0030521,686
24 Jan 20230.00300.00300.00300.00300.0030-
23 Jan 20230.00300.00300.00300.00300.00305,000
20 Jan 20230.00300.00300.00300.00300.003097,000
19 Jan 20230.00300.00300.00300.00300.003016,130
18 Jan 20230.00350.00350.00350.00350.0035-
17 Jan 20230.00350.00350.00350.00350.0035275,000
16 Jan 20230.00300.00300.00300.00300.003035,180
13 Jan 20230.00300.00300.00300.00300.003021,916
12 Jan 20230.00300.00350.00300.00350.0035518,546
11 Jan 20230.00300.00300.00300.00300.00302,488
10 Jan 20230.00300.00300.00300.00300.0030311,598
09 Jan 20230.00300.00350.00300.00300.00301,564,174
06 Jan 20230.00300.00300.00300.00300.00301,659
05 Jan 20230.00350.00350.00300.00300.0030352,484
04 Jan 20230.00350.00350.00350.00350.003539,585
03 Jan 20230.00300.00300.00300.00300.0030210,767
30 Dec 20220.00300.00300.00300.00300.003066,625
29 Dec 20220.00350.00350.00350.00350.0035-
28 Dec 20220.00400.00400.00350.00350.00351,452,702
23 Dec 20220.00300.00300.00300.00300.0030161,280
22 Dec 20220.00400.00400.00300.00300.00303,106,415
21 Dec 20220.00300.00300.00300.00300.0030207,508
20 Dec 20220.00300.00300.00300.00300.0030-
19 Dec 20220.00300.00300.00300.00300.00302,000,000
16 Dec 20220.00300.00300.00300.00300.0030-
15 Dec 20220.00300.00300.00300.00300.0030-
14 Dec 20220.00300.00300.00300.00300.0030-
13 Dec 20220.00300.00300.00300.00300.0030594,969
12 Dec 20220.00400.00400.00350.00350.0035498,097
09 Dec 20220.00350.00350.00350.00350.0035-
08 Dec 20220.00350.00350.00350.00350.00357,000,000
07 Dec 20220.00300.00350.00300.00350.00351,424,312
06 Dec 20220.00400.00400.00400.00400.004018,399,141
05 Dec 20220.00300.00350.00300.00350.0035571,833
02 Dec 20220.00400.00400.00300.00300.00302,534,850
01 Dec 20220.00400.00400.00400.00400.00401,329,441
30 Nov 20220.00350.00350.00350.00350.0035-
29 Nov 20220.00300.00350.00300.00350.00351,651,638
28 Nov 20220.00400.00400.00350.00350.00351,000,500
25 Nov 20220.00400.00400.00400.00400.00402,488
24 Nov 20220.00300.00400.00300.00400.00401,002,150
23 Nov 20220.00400.00400.00300.00300.00302,493,269
22 Nov 20220.00400.00400.00400.00400.00405,745,221
21 Nov 20220.00300.00400.00300.00400.00405,575,955
18 Nov 20220.00300.00300.00300.00300.0030-
17 Nov 20220.00300.00300.00300.00300.003065,917
16 Nov 20220.00300.00350.00300.00350.0035300,100
15 Nov 20220.00300.00300.00300.00300.003053,977
14 Nov 20220.00300.00300.00300.00300.00301,501
11 Nov 20220.00400.00400.00400.00400.00401,467,614
10 Nov 20220.00400.00400.00400.00400.004018,657
09 Nov 20220.00400.00400.00400.00400.0040400,000
08 Nov 20220.00350.00350.00300.00300.00302,406,850
07 Nov 20220.00400.00400.00300.00300.00303,510,010
04 Nov 20220.00300.00300.00300.00300.003030,910
03 Nov 20220.00400.00400.00300.00300.00303,535,119
02 Nov 20220.00350.00400.00300.00300.00301,096,531
01 Nov 20220.00400.00400.00400.00400.004024,876
31 Oct 20220.00300.00400.00300.00400.00406,489,142
28 Oct 20220.00300.00300.00300.00300.0030-
27 Oct 20220.00300.00350.00300.00300.0030515,880
26 Oct 20220.00400.00400.00300.00300.003024,566
25 Oct 20220.00400.00400.00400.00400.004079,603
24 Oct 20220.00350.00400.00350.00400.0040515,860
21 Oct 20220.00300.00300.00300.00300.0030153,075
20 Oct 20220.00350.00350.00350.00350.0035-
19 Oct 20220.00300.00350.00300.00350.0035110,514
18 Oct 20220.00350.00350.00350.00350.00351,899,031
17 Oct 20220.00300.00300.00300.00300.00302,110,793
14 Oct 20220.00400.00400.00300.00300.00301,436,501
13 Oct 20220.00300.00400.00300.00400.004012,660
12 Oct 20220.00350.00350.00350.00350.003525,000
11 Oct 20220.00350.00350.00350.00350.00351,000,000
10 Oct 20220.00400.00400.00350.00350.0035274,752
07 Oct 20220.00400.00400.00400.00400.00401,703,491
06 Oct 20220.00400.00400.00300.00300.0030505,326
05 Oct 20220.00400.00400.00300.00300.003010,622,394
04 Oct 20220.00350.00350.00350.00350.0035-
03 Oct 20220.00350.00350.00350.00350.0035-
30 Sept 20220.00350.00350.00350.00350.003589,674
29 Sept 20220.00350.00350.00350.00350.003595,987
28 Sept 20220.00400.00400.00300.00300.00304,979,149
27 Sept 20220.00300.00350.00300.00350.0035308,961
26 Sept 20220.00400.00400.00400.00400.00405,983
23 Sept 20220.00400.00400.00400.00400.004031,649
21 Sept 20220.00400.00400.00400.00400.00401,246,262
20 Sept 20220.00300.00400.00300.00400.0040118,233
19 Sept 20220.00300.00350.00300.00350.003538,594
16 Sept 20220.00400.00400.00350.00350.0035747,790
15 Sept 20220.00300.00300.00300.00300.003080,212
14 Sept 20220.00400.00400.00400.00400.00401,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...