Australia markets open in 4 hours 58 minutes

New Zealand Coastal Seafoods Limited (NZS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00300.0000 (0.00%)
At close: 10:06AM AEDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.00300.00300.00300.00300.00301,515
22 Mar 20230.00300.00300.00300.00300.003035,640
21 Mar 20230.00300.00300.00300.00300.00301,604
20 Mar 20230.00300.00300.00300.00300.0030-
17 Mar 20230.00300.00300.00300.00300.0030-
16 Mar 20230.00250.00300.00250.00300.0030406,048
15 Mar 20230.00300.00300.00300.00300.00305,044
14 Mar 20230.00300.00300.00300.00300.0030244,957
13 Mar 20230.00300.00300.00300.00300.0030-
10 Mar 20230.00300.00300.00250.00300.003024,096
09 Mar 20230.00300.00300.00300.00300.00302,617
08 Mar 20230.00300.00300.00300.00300.0030-
07 Mar 20230.00300.00300.00300.00300.003014,810
06 Mar 20230.00300.00300.00300.00300.0030365,123
03 Mar 20230.00300.00300.00300.00300.00302,132,097
02 Mar 20230.00350.00350.00350.00350.003549,750
01 Mar 20230.00400.00400.00300.00350.00356,371,102
28 Feb 20230.00300.00300.00300.00300.003086
27 Feb 20230.00300.00300.00300.00300.00302,964
24 Feb 20230.00300.00300.00300.00300.0030-
23 Feb 20230.00300.00300.00300.00300.003019,032
22 Feb 20230.00300.00300.00300.00300.0030300
21 Feb 20230.00300.00300.00300.00300.003018,407
20 Feb 20230.00300.00300.00300.00300.0030123,471
17 Feb 20230.00300.00300.00300.00300.0030-
16 Feb 20230.00300.00300.00300.00300.00304,017,164
15 Feb 20230.00300.00300.00300.00300.003012,044,707
14 Feb 20230.00300.00350.00300.00350.003549,695
13 Feb 20230.00300.00300.00300.00300.003031,172
10 Feb 20230.00300.00350.00300.00350.0035400,120
09 Feb 20230.00300.00300.00300.00300.00303,295
08 Feb 20230.00300.00300.00300.00300.0030-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...