Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

New Zealand Coastal Seafoods Limited (NZS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

As of 11:06AM AEDT. Market open.

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	4,520
28 Sept 2023	0.0020	0.0020	0.0015	0.0020	0.0020	3,304,845
27 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,900,000
26 Sept 2023	0.0020	0.0025	0.0020	0.0020	0.0020	334,396
25 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	63,580
22 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	31,937
21 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	579,361
20 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,740,000
19 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Sept 2023	0.0015	0.0020	0.0015	0.0020	0.0020	7,081,141
15 Sept 2023	0.0015	0.0015	0.0015	0.0015	0.0015	34,147
14 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	178
11 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	20,659
08 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5,443
06 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	133
04 Sept 2023	0.0020	0.0020	0.0015	0.0020	0.0020	7,047,245
01 Sept 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
31 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5,295
29 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	561,235
28 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	14,000
24 Aug 2023	0.0025	0.0025	0.0020	0.0020	0.0020	4,530,000
23 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	6,033,280
22 Aug 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
21 Aug 2023	0.0020	0.0020	0.0015	0.0015	0.0015	6,080,139
18 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
17 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	243,079
16 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,343,056
15 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	57,000
14 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,473
11 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	6,191,633
08 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	133
07 Aug 2023	0.0020	0.0020	0.0015	0.0020	0.0020	1,318,548
04 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,933,391
03 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Aug 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
31 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,009,883
28 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	22,222
26 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,398,000
25 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
24 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
21 July 2023	0.0025	0.0025	0.0020	0.0020	0.0020	1,504,147
20 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	330,000
19 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,987,152
17 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,160,000
14 July 2023	0.0025	0.0025	0.0025	0.0025	0.0025	500,000
13 July 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 July 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
11 July 2023	0.0025	0.0025	0.0025	0.0025	0.0025	33,333
10 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	319,603
07 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	683,879
06 July 2023	0.0020	0.0020	0.0020	0.0020	0.0020	27,051,073
05 July 2023	0.0020	0.0020	0.0015	0.0020	0.0020	18,227,392
04 July 2023	0.0020	0.0025	0.0020	0.0025	0.0025	37,267
03 July 2023	0.0020	0.0025	0.0020	0.0020	0.0020	7,138,821
30 June 2023	0.0020	0.0025	0.0020	0.0025	0.0025	1,362,903
29 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,020,000
28 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	193,556
27 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,002,415
26 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	51,369
23 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	9,559,099
22 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	375
21 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	531,500
19 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	20
14 June 2023	0.0030	0.0030	0.0025	0.0025	0.0025	509,770
13 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	5,766
09 June 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 June 2023	0.0020	0.0025	0.0020	0.0020	0.0020	4,197,523
07 June 2023	0.0025	0.0025	0.0025	0.0025	0.0025	1,000,000
06 June 2023	0.0025	0.0025	0.0020	0.0020	0.0020	1,505,403
05 June 2023	0.0025	0.0025	0.0025	0.0025	0.0025	1,500,000
02 June 2023	0.0025	0.0025	0.0025	0.0025	0.0025	7,930,000
01 June 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
31 May 2023	0.0030	0.0030	0.0025	0.0030	0.0030	836,500
30 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	32,305
29 May 2023	0.0030	0.0035	0.0030	0.0035	0.0035	1,037,406
26 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	187,839
25 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	608,871
24 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	365,406
23 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	126,500
22 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	441,627
18 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
17 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	503,374
16 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	6,108,731
15 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
12 May 2023	0.0030	0.0040	0.0030	0.0030	0.0030	1,109,735
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.30-20.40(-0.28%)

ASX 2007,029.00-19.60(-0.28%)

AUD/USD0.6434-0.0003(-0.05%)

OIL91.08+0.29(+0.32%)

GOLD1,862.10-4.00(-0.21%)

Bitcoin AUD43,377.80+1,449.66(+3.46%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

New Zealand Coastal Seafoods Limited (NZS.AX)

ALL ORDS
7,229.30
-20.40(-0.28%)

ASX 200
7,029.00
-19.60(-0.28%)

AUD/USD
0.6434
-0.0003(-0.05%)

OIL
91.08
+0.29(+0.32%)

GOLD
1,862.10
-4.00(-0.21%)

Bitcoin AUD
43,377.80
+1,449.66(+3.46%)