Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 20220.00300.00300.00300.00300.0030-
27 Oct 20220.00300.00350.00300.00300.0030515,880
26 Oct 20220.00400.00400.00300.00300.003024,566
25 Oct 20220.00400.00400.00400.00400.004079,603
24 Oct 20220.00350.00400.00350.00400.0040515,860
21 Oct 20220.00300.00300.00300.00300.0030153,075
20 Oct 20220.00350.00350.00350.00350.0035-
19 Oct 20220.00300.00350.00300.00350.0035110,514
18 Oct 20220.00350.00350.00350.00350.00351,899,031
17 Oct 20220.00300.00300.00300.00300.00302,110,793
14 Oct 20220.00400.00400.00300.00300.00301,436,501
13 Oct 20220.00300.00400.00300.00400.004012,660
12 Oct 20220.00350.00350.00350.00350.003525,000
11 Oct 20220.00350.00350.00350.00350.00351,000,000
10 Oct 20220.00400.00400.00350.00350.0035274,752
07 Oct 20220.00400.00400.00400.00400.00401,703,491
06 Oct 20220.00400.00400.00300.00300.0030505,326
05 Oct 20220.00400.00400.00300.00300.003010,622,394
04 Oct 20220.00350.00350.00350.00350.0035-
03 Oct 20220.00350.00350.00350.00350.0035-
30 Sept 20220.00350.00350.00350.00350.003589,674
29 Sept 20220.00350.00350.00350.00350.003595,987
28 Sept 20220.00400.00400.00300.00300.00304,979,149
27 Sept 20220.00300.00350.00300.00350.0035308,961
26 Sept 20220.00400.00400.00400.00400.00405,983
23 Sept 20220.00400.00400.00400.00400.004031,649
21 Sept 20220.00400.00400.00400.00400.00401,246,262
20 Sept 20220.00300.00400.00300.00400.0040118,233
19 Sept 20220.00300.00350.00300.00350.003538,594
16 Sept 20220.00400.00400.00350.00350.0035747,790
15 Sept 20220.00300.00300.00300.00300.003080,212
14 Sept 20220.00400.00400.00400.00400.00401,120
13 Sept 20220.00400.00400.00400.00400.00407,185
12 Sept 20220.00400.00400.00400.00400.004068,122
09 Sept 20220.00300.00400.00300.00400.00401,895,297
08 Sept 20220.00400.00400.00400.00400.00401,130
07 Sept 20220.00400.00400.00400.00400.004014,309,906
06 Sept 20220.00450.00450.00450.00450.0045120,158
05 Sept 20220.00400.00400.00400.00400.0040610,211
02 Sept 20220.00400.00400.00400.00400.0040-
01 Sept 20220.00400.00400.00400.00400.0040270,000
31 Aug 20220.00400.00450.00400.00450.0045976,666
30 Aug 20220.00400.00400.00400.00400.0040-
29 Aug 20220.00400.00400.00400.00400.004019,619
26 Aug 20220.00400.00400.00400.00400.00401
25 Aug 20220.00400.00400.00400.00400.0040689
24 Aug 20220.00400.00400.00400.00400.0040-
23 Aug 20220.00400.00400.00400.00400.0040-
22 Aug 20220.00400.00400.00400.00400.0040134,618
19 Aug 20220.00400.00400.00400.00400.004040,000
18 Aug 20220.00400.00400.00400.00400.0040122,460
17 Aug 20220.00400.00400.00400.00400.004057,500
16 Aug 20220.00400.00400.00400.00400.0040-
15 Aug 20220.00400.00400.00400.00400.004053,981
12 Aug 20220.00400.00400.00400.00400.0040188,500
11 Aug 20220.00400.00400.00400.00400.0040100,000
10 Aug 20220.00400.00400.00400.00400.004068,338
09 Aug 20220.00400.00450.00400.00400.0040426,890
08 Aug 20220.00400.00400.00400.00400.004019,062
05 Aug 20220.00400.00400.00400.00400.004045
04 Aug 20220.00400.00450.00400.00400.0040739,000
03 Aug 20220.00450.00450.00450.00450.004520,000
02 Aug 20220.00450.00450.00450.00450.0045-
01 Aug 20220.00500.00500.00400.00450.00451,362,513
29 July 20220.00500.00500.00500.00500.0050999,999
28 July 20220.00400.00450.00400.00450.00451,325,862
27 July 20220.00500.00500.00450.00450.00451,405,266
26 July 20220.00500.00500.00400.00400.00401,955,504
25 July 20220.00450.00450.00450.00450.0045-
22 July 20220.00450.00450.00450.00450.0045-
21 July 20220.00450.00450.00450.00450.00452,795
20 July 20220.00400.00450.00400.00450.0045443
19 July 20220.00500.00500.00450.00450.004545,424
18 July 20220.00450.00450.00400.00450.0045524,250
15 July 20220.00450.00450.00450.00450.0045132,636
14 July 20220.00450.00450.00450.00450.004544,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...