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

0.0000

(0.00%)

As of 10:06AM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	0.0040	0.0040	0.0040	0.0040	0.0040	607
30 June 2022	0.0040	0.0045	0.0040	0.0040	0.0040	2,507,398
29 June 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,389,837
28 June 2022	0.0040	0.0045	0.0040	0.0040	0.0040	592,517
27 June 2022	0.0040	0.0040	0.0040	0.0040	0.0040	775,413
24 June 2022	0.0040	0.0040	0.0040	0.0040	0.0040	71,000
23 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	75,353
22 June 2022	0.0040	0.0045	0.0040	0.0045	0.0045	645,207
21 June 2022	0.0040	0.0040	0.0040	0.0040	0.0040	67,847
20 June 2022	0.0040	0.0045	0.0040	0.0040	0.0040	318,838
17 June 2022	0.0045	0.0045	0.0045	0.0045	0.0045	-
16 June 2022	0.0040	0.0045	0.0040	0.0045	0.0045	783,860
15 June 2022	0.0050	0.0050	0.0045	0.0045	0.0045	275,002
14 June 2022	0.0040	0.0050	0.0040	0.0050	0.0050	2,264,472
10 June 2022	0.0050	0.0050	0.0040	0.0050	0.0050	4,306,707
09 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	513,600
08 June 2022	0.0050	0.0060	0.0050	0.0050	0.0050	6,480,725
07 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	6,027,686
06 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,772,186
03 June 2022	0.0050	0.0050	0.0050	0.0050	0.0050	8,082,566
02 June 2022	0.0040	0.0040	0.0040	0.0040	0.0040	116,584
01 June 2022	0.0040	0.0040	0.0040	0.0040	0.0040	411,176
31 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
30 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	65,467
27 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	523,040
26 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	707,619
25 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	5,188,844
24 May 2022	0.0040	0.0045	0.0040	0.0045	0.0045	192,544
23 May 2022	0.0040	0.0045	0.0040	0.0040	0.0040	1,639,765
20 May 2022	0.0040	0.0045	0.0040	0.0045	0.0045	264,088
19 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	387
17 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
16 May 2022	0.0050	0.0050	0.0040	0.0040	0.0040	345,534
13 May 2022	0.0040	0.0045	0.0040	0.0040	0.0040	582,967
12 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	7,017,915
11 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	72,800
10 May 2022	0.0050	0.0050	0.0040	0.0045	0.0045	1,930,833
09 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
06 May 2022	0.0040	0.0050	0.0040	0.0040	0.0040	506,229
05 May 2022	0.0050	0.0050	0.0045	0.0045	0.0045	453,124
04 May 2022	0.0050	0.0050	0.0045	0.0050	0.0050	1,047,321
03 May 2022	0.0050	0.0050	0.0050	0.0050	0.0050	39,189
02 May 2022	0.0050	0.0050	0.0040	0.0050	0.0050	4,297,070
29 Apr 2022	0.0050	0.0050	0.0050	0.0050	0.0050	99,900
28 Apr 2022	0.0050	0.0050	0.0050	0.0050	0.0050	5,911,116
27 Apr 2022	0.0050	0.0055	0.0050	0.0050	0.0050	12,000,036
26 Apr 2022	0.0050	0.0055	0.0050	0.0050	0.0050	530,402
22 Apr 2022	0.0060	0.0060	0.0050	0.0050	0.0050	4,645,471
21 Apr 2022	0.0060	0.0060	0.0050	0.0050	0.0050	5,088,429
20 Apr 2022	0.0050	0.0065	0.0050	0.0060	0.0060	17,205,311
19 Apr 2022	0.0050	0.0050	0.0050	0.0050	0.0050	24,285
14 Apr 2022	0.0050	0.0050	0.0050	0.0050	0.0050	7,768,244
13 Apr 2022	0.0050	0.0055	0.0045	0.0050	0.0050	14,715,415
12 Apr 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
11 Apr 2022	0.0060	0.0060	0.0050	0.0050	0.0050	765,276
08 Apr 2022	0.0050	0.0050	0.0050	0.0050	0.0050	4,124,931
07 Apr 2022	0.0060	0.0060	0.0050	0.0050	0.0050	5,433,566
06 Apr 2022	0.0060	0.0060	0.0060	0.0060	0.0060	335,169
05 Apr 2022	0.0060	0.0060	0.0060	0.0060	0.0060	911,137
04 Apr 2022	0.0060	0.0060	0.0060	0.0060	0.0060	110,340
01 Apr 2022	0.0060	0.0060	0.0060	0.0060	0.0060	8,944,182
31 Mar 2022	0.0060	0.0060	0.0050	0.0050	0.0050	15,738,660
30 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	105,578
25 Mar 2022	0.0070	0.0070	0.0060	0.0060	0.0060	118,609
24 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	186,840
22 Mar 2022	0.0070	0.0070	0.0060	0.0060	0.0060	508,071
21 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	70,621
18 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	219,866
17 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	848,334
16 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	719,633
15 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	576,132
14 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	50,119
11 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	141
10 Mar 2022	0.0070	0.0070	0.0060	0.0060	0.0060	233,056
09 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	711
08 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,109
07 Mar 2022	0.0070	0.0070	0.0060	0.0070	0.0070	97,596
04 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,135
03 Mar 2022	0.0070	0.0070	0.0070	0.0070	0.0070	387,295
02 Mar 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Mar 2022	0.0070	0.0070	0.0060	0.0060	0.0060	2,164,018
28 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	7,914,846
25 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	253,071
24 Feb 2022	0.0070	0.0070	0.0070	0.0070	0.0070	2,391,859
23 Feb 2022	0.0070	0.0080	0.0070	0.0070	0.0070	2,270,140
22 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	17,263
21 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	4,672
18 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	156,313
17 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	25,382
16 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	100,961
15 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,713
14 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,011,212
11 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	76,268
10 Feb 2022	0.0070	0.0080	0.0070	0.0080	0.0080	2,619,301
09 Feb 2022	0.0080	0.0080	0.0070	0.0070	0.0070	382,312
08 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	621,006
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,779.10+32.60(+0.48%)

ASX 2006,595.50+27.40(+0.42%)

AUD/USD0.6887-0.0017(-0.25%)

OIL106.30+0.54(+0.51%)

GOLD1,806.70-0.60(-0.03%)

BTC-AUD29,581.05+286.65(+0.98%)

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

New Zealand Coastal Seafoods Limited (NZS.AX)

ALL ORDS
6,779.10
+32.60(+0.48%)

ASX 200
6,595.50
+27.40(+0.42%)

AUD/USD
0.6887
-0.0017(-0.25%)

OIL
106.30
+0.54(+0.51%)

GOLD
1,806.70
-0.60(-0.03%)

BTC-AUD
29,581.05
+286.65(+0.98%)