New Zealand Coastal Seafoods Limited (NZS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 03:39PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	182,285
25 Jan 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,451,571
24 Jan 2022	0.0090	0.0090	0.0080	0.0080	0.0080	4,483,316
21 Jan 2022	0.0090	0.0090	0.0090	0.0090	0.0090	3,332,089
20 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	25
19 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	488,268
18 Jan 2022	0.0100	0.0100	0.0100	0.0100	0.0100	168,719
17 Jan 2022	0.0100	0.0100	0.0090	0.0090	0.0090	952,656
14 Jan 2022	0.0100	0.0100	0.0090	0.0090	0.0090	429,741
13 Jan 2022	0.0110	0.0110	0.0095	0.0100	0.0100	370,870
12 Jan 2022	0.0090	0.0110	0.0090	0.0110	0.0110	8,784,151
11 Jan 2022	0.0080	0.0090	0.0080	0.0090	0.0090	696,525
10 Jan 2022	0.0090	0.0090	0.0090	0.0090	0.0090	71,876
07 Jan 2022	0.0090	0.0090	0.0090	0.0090	0.0090	6,260
06 Jan 2022	0.0090	0.0090	0.0090	0.0090	0.0090	99,329
05 Jan 2022	0.0090	0.0090	0.0080	0.0090	0.0090	349,440
04 Jan 2022	0.0080	0.0090	0.0080	0.0090	0.0090	824,940
31 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	90,457
30 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	102,053
29 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	306,857
24 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	125,800
23 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	141,343
21 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
20 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	227,625
17 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	462,800
16 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	401,244
15 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	847,511
14 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	1,628,978
13 Dec 2021	0.0090	0.0090	0.0080	0.0080	0.0080	210,785
10 Dec 2021	0.0090	0.0090	0.0090	0.0090	0.0090	636,697
09 Dec 2021	0.0090	0.0090	0.0090	0.0090	0.0090	54,048
08 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	2,522,492
07 Dec 2021	0.0080	0.0080	0.0080	0.0080	0.0080	116,677
06 Dec 2021	0.0090	0.0090	0.0080	0.0080	0.0080	4,972,194
03 Dec 2021	0.0080	0.0085	0.0080	0.0085	0.0085	324,146
02 Dec 2021	0.0090	0.0090	0.0080	0.0080	0.0080	1,188,319
01 Dec 2021	0.0080	0.0090	0.0080	0.0090	0.0090	4,446,062
30 Nov 2021	0.0090	0.0090	0.0080	0.0090	0.0090	1,790,807
29 Nov 2021	0.0090	0.0090	0.0090	0.0090	0.0090	9,503,418
26 Nov 2021	0.0100	0.0100	0.0090	0.0090	0.0090	695,388
25 Nov 2021	0.0090	0.0100	0.0090	0.0090	0.0090	2,076,306
24 Nov 2021	0.0100	0.0100	0.0090	0.0090	0.0090	528,324
23 Nov 2021	0.0100	0.0100	0.0090	0.0100	0.0100	5,638,754
22 Nov 2021	0.0100	0.0100	0.0090	0.0100	0.0100	588,963
19 Nov 2021	0.0100	0.0100	0.0100	0.0100	0.0100	200
18 Nov 2021	0.0100	0.0100	0.0100	0.0100	0.0100	171,007
17 Nov 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,468,620
16 Nov 2021	0.0100	0.0100	0.0100	0.0100	0.0100	480,619
15 Nov 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,138,959
12 Nov 2021	0.0100	0.0105	0.0100	0.0100	0.0100	835,196
11 Nov 2021	0.0100	0.0100	0.0090	0.0090	0.0090	3,435,054
10 Nov 2021	0.0100	0.0100	0.0100	0.0100	0.0100	958,038
09 Nov 2021	0.0100	0.0100	0.0100	0.0100	0.0100	189,020
08 Nov 2021	0.0100	0.0110	0.0100	0.0100	0.0100	63,195
05 Nov 2021	0.0110	0.0110	0.0100	0.0100	0.0100	51,209
04 Nov 2021	0.0110	0.0110	0.0100	0.0110	0.0110	2,418,917
03 Nov 2021	0.0110	0.0110	0.0110	0.0110	0.0110	3,776
02 Nov 2021	0.0110	0.0110	0.0110	0.0110	0.0110	5,736
01 Nov 2021	0.0110	0.0110	0.0110	0.0110	0.0110	167,268
29 Oct 2021	0.0110	0.0115	0.0100	0.0110	0.0110	2,208,735
28 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	3,133,425
27 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	80,259
26 Oct 2021	0.0120	0.0120	0.0110	0.0110	0.0110	2,119,732
25 Oct 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,510,791
22 Oct 2021	0.0120	0.0120	0.0115	0.0120	0.0120	4,382,578
21 Oct 2021	0.0110	0.0120	0.0110	0.0120	0.0120	1,217,922
20 Oct 2021	0.0110	0.0120	0.0110	0.0110	0.0110	1,357,597
19 Oct 2021	0.0120	0.0120	0.0110	0.0110	0.0110	491,581
18 Oct 2021	0.0120	0.0120	0.0110	0.0110	0.0110	1,012,067
15 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	78,892
14 Oct 2021	0.0100	0.0115	0.0100	0.0110	0.0110	913,119
13 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	129,628
12 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	153,100
11 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	650,898
08 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	8,235
07 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	742,686
06 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	1,656,723
05 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	794,414
04 Oct 2021	0.0110	0.0110	0.0110	0.0110	0.0110	751,117
01 Oct 2021	0.0100	0.0100	0.0100	0.0100	0.0100	41,567
30 Sept 2021	0.0110	0.0110	0.0100	0.0100	0.0100	1,996,591
29 Sept 2021	0.0110	0.0110	0.0110	0.0110	0.0110	1,904,262
28 Sept 2021	0.0110	0.0115	0.0110	0.0110	0.0110	861,044
27 Sept 2021	0.0110	0.0120	0.0100	0.0120	0.0120	895,026
24 Sept 2021	0.0110	0.0110	0.0110	0.0110	0.0110	1,147,320
23 Sept 2021	0.0110	0.0110	0.0110	0.0110	0.0110	58,679
22 Sept 2021	0.0110	0.0110	0.0110	0.0110	0.0110	985,857
21 Sept 2021	0.0110	0.0115	0.0110	0.0115	0.0115	3,372,155
20 Sept 2021	0.0120	0.0120	0.0110	0.0110	0.0110	5,001,674
17 Sept 2021	0.0120	0.0120	0.0110	0.0120	0.0120	150,970
16 Sept 2021	0.0120	0.0120	0.0120	0.0120	0.0120	175,752
15 Sept 2021	0.0120	0.0120	0.0110	0.0110	0.0110	101,850
14 Sept 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,083,949
13 Sept 2021	0.0120	0.0120	0.0110	0.0120	0.0120	2,982,095
10 Sept 2021	0.0110	0.0120	0.0110	0.0120	0.0120	1,724,880
09 Sept 2021	0.0120	0.0130	0.0120	0.0120	0.0120	2,466,553
08 Sept 2021	0.0120	0.0120	0.0120	0.0120	0.0120	729,000
07 Sept 2021	0.0130	0.0130	0.0130	0.0130	0.0130	6,128
06 Sept 2021	0.0130	0.0130	0.0120	0.0130	0.0130	428,548
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-133.60(-1.84%)

AUD/USD0.7038-0.0082(-1.15%)

ASX 2006,838.30-123.30(-1.77%)

OIL86.69-0.66(-0.76%)

GOLD1,791.40-38.30(-2.09%)

BTC-AUD51,648.41-2,853.08(-5.23%)

New Zealand Coastal Seafoods Limited (NZS.AX)

ALL ORDS
7,114.50
-133.60(-1.84%)

AUD/USD
0.7038
-0.0082(-1.15%)

ASX 200
6,838.30
-123.30(-1.77%)

OIL
86.69
-0.66(-0.76%)

GOLD
1,791.40
-38.30(-2.09%)

BTC-AUD
51,648.41
-2,853.08(-5.23%)