Australia markets open in 5 hours 3 minutes

New Zealand Coastal Seafoods Limited (NZS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00800.0000 (0.00%)
At close: 03:39PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.00800.00800.00800.00800.0080182,285
25 Jan 20220.00800.00800.00800.00800.00801,451,571
24 Jan 20220.00900.00900.00800.00800.00804,483,316
21 Jan 20220.00900.00900.00900.00900.00903,332,089
20 Jan 20220.01000.01000.01000.01000.010025
19 Jan 20220.01000.01000.01000.01000.0100488,268
18 Jan 20220.01000.01000.01000.01000.0100168,719
17 Jan 20220.01000.01000.00900.00900.0090952,656
14 Jan 20220.01000.01000.00900.00900.0090429,741
13 Jan 20220.01100.01100.00950.01000.0100370,870
12 Jan 20220.00900.01100.00900.01100.01108,784,151
11 Jan 20220.00800.00900.00800.00900.0090696,525
10 Jan 20220.00900.00900.00900.00900.009071,876
07 Jan 20220.00900.00900.00900.00900.00906,260
06 Jan 20220.00900.00900.00900.00900.009099,329
05 Jan 20220.00900.00900.00800.00900.0090349,440
04 Jan 20220.00800.00900.00800.00900.0090824,940
31 Dec 20210.00800.00800.00800.00800.008090,457
30 Dec 20210.00800.00800.00800.00800.0080102,053
29 Dec 20210.00800.00800.00800.00800.0080306,857
24 Dec 20210.00800.00800.00800.00800.0080125,800
23 Dec 20210.00800.00800.00800.00800.0080-
22 Dec 20210.00800.00800.00800.00800.0080141,343
21 Dec 20210.00800.00800.00800.00800.0080100,000
20 Dec 20210.00800.00800.00800.00800.0080227,625
17 Dec 20210.00800.00800.00800.00800.0080462,800
16 Dec 20210.00800.00800.00800.00800.0080401,244
15 Dec 20210.00800.00800.00800.00800.0080847,511
14 Dec 20210.00800.00800.00800.00800.00801,628,978
13 Dec 20210.00900.00900.00800.00800.0080210,785
10 Dec 20210.00900.00900.00900.00900.0090636,697
09 Dec 20210.00900.00900.00900.00900.009054,048
08 Dec 20210.00800.00800.00800.00800.00802,522,492
07 Dec 20210.00800.00800.00800.00800.0080116,677
06 Dec 20210.00900.00900.00800.00800.00804,972,194
03 Dec 20210.00800.00850.00800.00850.0085324,146
02 Dec 20210.00900.00900.00800.00800.00801,188,319
01 Dec 20210.00800.00900.00800.00900.00904,446,062
30 Nov 20210.00900.00900.00800.00900.00901,790,807
29 Nov 20210.00900.00900.00900.00900.00909,503,418
26 Nov 20210.01000.01000.00900.00900.0090695,388
25 Nov 20210.00900.01000.00900.00900.00902,076,306
24 Nov 20210.01000.01000.00900.00900.0090528,324
23 Nov 20210.01000.01000.00900.01000.01005,638,754
22 Nov 20210.01000.01000.00900.01000.0100588,963
19 Nov 20210.01000.01000.01000.01000.0100200
18 Nov 20210.01000.01000.01000.01000.0100171,007
17 Nov 20210.01000.01000.01000.01000.01001,468,620
16 Nov 20210.01000.01000.01000.01000.0100480,619
15 Nov 20210.01000.01000.01000.01000.01001,138,959
12 Nov 20210.01000.01050.01000.01000.0100835,196
11 Nov 20210.01000.01000.00900.00900.00903,435,054
10 Nov 20210.01000.01000.01000.01000.0100958,038
09 Nov 20210.01000.01000.01000.01000.0100189,020
08 Nov 20210.01000.01100.01000.01000.010063,195
05 Nov 20210.01100.01100.01000.01000.010051,209
04 Nov 20210.01100.01100.01000.01100.01102,418,917
03 Nov 20210.01100.01100.01100.01100.01103,776
02 Nov 20210.01100.01100.01100.01100.01105,736
01 Nov 20210.01100.01100.01100.01100.0110167,268
29 Oct 20210.01100.01150.01000.01100.01102,208,735
28 Oct 20210.01100.01100.01100.01100.01103,133,425
27 Oct 20210.01100.01100.01100.01100.011080,259
26 Oct 20210.01200.01200.01100.01100.01102,119,732
25 Oct 20210.01200.01200.01200.01200.01201,510,791
22 Oct 20210.01200.01200.01150.01200.01204,382,578
21 Oct 20210.01100.01200.01100.01200.01201,217,922
20 Oct 20210.01100.01200.01100.01100.01101,357,597
19 Oct 20210.01200.01200.01100.01100.0110491,581
18 Oct 20210.01200.01200.01100.01100.01101,012,067
15 Oct 20210.01100.01100.01100.01100.011078,892
14 Oct 20210.01000.01150.01000.01100.0110913,119
13 Oct 20210.01100.01100.01100.01100.0110129,628
12 Oct 20210.01100.01100.01100.01100.0110153,100
11 Oct 20210.01100.01100.01100.01100.0110650,898
08 Oct 20210.01100.01100.01100.01100.01108,235
07 Oct 20210.01100.01100.01100.01100.0110742,686
06 Oct 20210.01100.01100.01100.01100.01101,656,723
05 Oct 20210.01100.01100.01100.01100.0110794,414
04 Oct 20210.01100.01100.01100.01100.0110751,117
01 Oct 20210.01000.01000.01000.01000.010041,567
30 Sept 20210.01100.01100.01000.01000.01001,996,591
29 Sept 20210.01100.01100.01100.01100.01101,904,262
28 Sept 20210.01100.01150.01100.01100.0110861,044
27 Sept 20210.01100.01200.01000.01200.0120895,026
24 Sept 20210.01100.01100.01100.01100.01101,147,320
23 Sept 20210.01100.01100.01100.01100.011058,679
22 Sept 20210.01100.01100.01100.01100.0110985,857
21 Sept 20210.01100.01150.01100.01150.01153,372,155
20 Sept 20210.01200.01200.01100.01100.01105,001,674
17 Sept 20210.01200.01200.01100.01200.0120150,970
16 Sept 20210.01200.01200.01200.01200.0120175,752
15 Sept 20210.01200.01200.01100.01100.0110101,850
14 Sept 20210.01200.01200.01200.01200.01201,083,949
13 Sept 20210.01200.01200.01100.01200.01202,982,095
10 Sept 20210.01100.01200.01100.01200.01201,724,880
09 Sept 20210.01200.01300.01200.01200.01202,466,553
08 Sept 20210.01200.01200.01200.01200.0120729,000
07 Sept 20210.01300.01300.01300.01300.01306,128
06 Sept 20210.01300.01300.01200.01300.0130428,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...