News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

New Zealand Coastal Seafoods Limited (NZS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

+0.0010

(+33.33%)

At close: 04:10PM AEDT

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,329,441
30 Nov 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
29 Nov 2022	0.0030	0.0035	0.0030	0.0035	0.0035	1,651,638
28 Nov 2022	0.0040	0.0040	0.0035	0.0035	0.0035	1,000,500
25 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	2,488
24 Nov 2022	0.0030	0.0040	0.0030	0.0040	0.0040	1,002,150
23 Nov 2022	0.0040	0.0040	0.0030	0.0030	0.0030	2,493,269
22 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	5,745,221
21 Nov 2022	0.0030	0.0040	0.0030	0.0040	0.0040	5,575,955
18 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	65,917
16 Nov 2022	0.0030	0.0035	0.0030	0.0035	0.0035	300,100
15 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	53,977
14 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,501
11 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,467,614
10 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	18,657
09 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	400,000
08 Nov 2022	0.0035	0.0035	0.0030	0.0030	0.0030	2,406,850
07 Nov 2022	0.0040	0.0040	0.0030	0.0030	0.0030	3,510,010
04 Nov 2022	0.0030	0.0030	0.0030	0.0030	0.0030	30,910
03 Nov 2022	0.0040	0.0040	0.0030	0.0030	0.0030	3,535,119
02 Nov 2022	0.0035	0.0040	0.0030	0.0030	0.0030	1,096,531
01 Nov 2022	0.0040	0.0040	0.0040	0.0040	0.0040	24,876
31 Oct 2022	0.0030	0.0040	0.0030	0.0040	0.0040	6,489,142
28 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Oct 2022	0.0030	0.0035	0.0030	0.0030	0.0030	515,880
26 Oct 2022	0.0040	0.0040	0.0030	0.0030	0.0030	24,566
25 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	79,603
24 Oct 2022	0.0035	0.0040	0.0035	0.0040	0.0040	515,860
21 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	153,075
20 Oct 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
19 Oct 2022	0.0030	0.0035	0.0030	0.0035	0.0035	110,514
18 Oct 2022	0.0035	0.0035	0.0035	0.0035	0.0035	1,899,031
17 Oct 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,110,793
14 Oct 2022	0.0040	0.0040	0.0030	0.0030	0.0030	1,436,501
13 Oct 2022	0.0030	0.0040	0.0030	0.0040	0.0040	12,660
12 Oct 2022	0.0035	0.0035	0.0035	0.0035	0.0035	25,000
11 Oct 2022	0.0035	0.0035	0.0035	0.0035	0.0035	1,000,000
10 Oct 2022	0.0040	0.0040	0.0035	0.0035	0.0035	274,752
07 Oct 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,703,491
06 Oct 2022	0.0040	0.0040	0.0030	0.0030	0.0030	505,326
05 Oct 2022	0.0040	0.0040	0.0030	0.0030	0.0030	10,622,394
04 Oct 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
03 Oct 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
30 Sept 2022	0.0035	0.0035	0.0035	0.0035	0.0035	89,674
29 Sept 2022	0.0035	0.0035	0.0035	0.0035	0.0035	95,987
28 Sept 2022	0.0040	0.0040	0.0030	0.0030	0.0030	4,979,149
27 Sept 2022	0.0030	0.0035	0.0030	0.0035	0.0035	308,961
26 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	5,983
23 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	31,649
21 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,246,262
20 Sept 2022	0.0030	0.0040	0.0030	0.0040	0.0040	118,233
19 Sept 2022	0.0030	0.0035	0.0030	0.0035	0.0035	38,594
16 Sept 2022	0.0040	0.0040	0.0035	0.0035	0.0035	747,790
15 Sept 2022	0.0030	0.0030	0.0030	0.0030	0.0030	80,212
14 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,120
13 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	7,185
12 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	68,122
09 Sept 2022	0.0030	0.0040	0.0030	0.0040	0.0040	1,895,297
08 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,130
07 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	14,309,906
06 Sept 2022	0.0045	0.0045	0.0045	0.0045	0.0045	120,158
05 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	610,211
02 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
01 Sept 2022	0.0040	0.0040	0.0040	0.0040	0.0040	270,000
31 Aug 2022	0.0040	0.0045	0.0040	0.0045	0.0045	976,666
30 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
29 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	19,619
26 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1
25 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	689
24 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
23 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
22 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	134,618
19 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	40,000
18 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	122,460
17 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	57,500
16 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
15 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	53,981
12 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	188,500
11 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
10 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	68,338
09 Aug 2022	0.0040	0.0045	0.0040	0.0040	0.0040	426,890
08 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	19,062
05 Aug 2022	0.0040	0.0040	0.0040	0.0040	0.0040	45
04 Aug 2022	0.0040	0.0045	0.0040	0.0040	0.0040	739,000
03 Aug 2022	0.0045	0.0045	0.0045	0.0045	0.0045	20,000
02 Aug 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
01 Aug 2022	0.0050	0.0050	0.0040	0.0045	0.0045	1,362,513
29 July 2022	0.0050	0.0050	0.0050	0.0050	0.0050	999,999
28 July 2022	0.0040	0.0045	0.0040	0.0045	0.0045	1,325,862
27 July 2022	0.0050	0.0050	0.0045	0.0045	0.0045	1,405,266
26 July 2022	0.0050	0.0050	0.0040	0.0040	0.0040	1,955,504
25 July 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
22 July 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
21 July 2022	0.0045	0.0045	0.0045	0.0045	0.0045	2,795
20 July 2022	0.0040	0.0045	0.0040	0.0045	0.0045	443
19 July 2022	0.0050	0.0050	0.0045	0.0045	0.0045	45,424
18 July 2022	0.0045	0.0045	0.0040	0.0045	0.0045	524,250
15 July 2022	0.0045	0.0045	0.0045	0.0045	0.0045	132,636
14 July 2022	0.0045	0.0045	0.0045	0.0045	0.0045	44,910
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,554.00+73.30(+0.98%)

AUD/USD0.6816+0.0021(+0.31%)

ASX 2007,354.40+70.20(+0.96%)

OIL80.38-0.17(-0.21%)

GOLD1,792.60+32.70(+1.86%)

BTC-AUD25,101.08+159.93(+0.64%)

News that makes you smarter and richer... For free.

New Zealand Coastal Seafoods Limited (NZS.AX)

ALL ORDS
7,554.00
+73.30(+0.98%)

AUD/USD
0.6816
+0.0021(+0.31%)

ASX 200
7,354.40
+70.20(+0.96%)

OIL
80.38
-0.17(-0.21%)

GOLD
1,792.60
+32.70(+1.86%)

BTC-AUD
25,101.08
+159.93(+0.64%)