Get our best money-saving hacks and pro tips now

New Zealand Coastal Seafoods Limited (NZS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 10:06AM AEDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,515
22 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	35,640
21 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,604
20 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Mar 2023	0.0025	0.0030	0.0025	0.0030	0.0030	406,048
15 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,044
14 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	244,957
13 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Mar 2023	0.0030	0.0030	0.0025	0.0030	0.0030	24,096
09 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,617
08 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	14,810
06 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	365,123
03 Mar 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,132,097
02 Mar 2023	0.0035	0.0035	0.0035	0.0035	0.0035	49,750
01 Mar 2023	0.0040	0.0040	0.0030	0.0035	0.0035	6,371,102
28 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	86
27 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,964
24 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	19,032
22 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	300
21 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	18,407
20 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	123,471
17 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	4,017,164
15 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	12,044,707
14 Feb 2023	0.0030	0.0035	0.0030	0.0035	0.0035	49,695
13 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	31,172
10 Feb 2023	0.0030	0.0035	0.0030	0.0035	0.0035	400,120
09 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	3,295
08 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	160,017
06 Feb 2023	0.0040	0.0040	0.0035	0.0035	0.0035	129,798
03 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	11,818
02 Feb 2023	0.0030	0.0035	0.0030	0.0035	0.0035	200,018
01 Feb 2023	0.0040	0.0040	0.0035	0.0035	0.0035	1,089,697
31 Jan 2023	0.0040	0.0040	0.0035	0.0035	0.0035	316,876
30 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	84,423
27 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	362,972
25 Jan 2023	0.0035	0.0035	0.0030	0.0030	0.0030	521,686
24 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,000
20 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	97,000
19 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	16,130
18 Jan 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
17 Jan 2023	0.0035	0.0035	0.0035	0.0035	0.0035	275,000
16 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	35,180
13 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	21,916
12 Jan 2023	0.0030	0.0035	0.0030	0.0035	0.0035	518,546
11 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,488
10 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	311,598
09 Jan 2023	0.0030	0.0035	0.0030	0.0030	0.0030	1,564,174
06 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,659
05 Jan 2023	0.0035	0.0035	0.0030	0.0030	0.0030	352,484
04 Jan 2023	0.0035	0.0035	0.0035	0.0035	0.0035	39,585
03 Jan 2023	0.0030	0.0030	0.0030	0.0030	0.0030	210,767
30 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	66,625
29 Dec 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
28 Dec 2022	0.0040	0.0040	0.0035	0.0035	0.0035	1,452,702
23 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	161,280
22 Dec 2022	0.0040	0.0040	0.0030	0.0030	0.0030	3,106,415
21 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	207,508
20 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
16 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Dec 2022	0.0030	0.0030	0.0030	0.0030	0.0030	594,969
12 Dec 2022	0.0040	0.0040	0.0035	0.0035	0.0035	498,097
09 Dec 2022	0.0035	0.0035	0.0035	0.0035	0.0035	-
08 Dec 2022	0.0035	0.0035	0.0035	0.0035	0.0035	7,000,000
07 Dec 2022	0.0030	0.0035	0.0030	0.0035	0.0035	1,424,312
06 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	18,399,141
05 Dec 2022	0.0030	0.0035	0.0030	0.0035	0.0035	571,833
02 Dec 2022	0.0040	0.0040	0.0030	0.0030	0.0030	2,534,850
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6707+0.0020(+0.30%)

ASX 2006,968.60-47.00(-0.67%)

OIL69.93-0.97(-1.37%)

GOLD2,001.20+51.60(+2.65%)

Bitcoin AUD42,271.57-275.64(-0.65%)

Get our best money-saving hacks and pro tips now

New Zealand Coastal Seafoods Limited (NZS.AX)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6707
+0.0020(+0.30%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
69.93
-0.97(-1.37%)

GOLD
2,001.20
+51.60(+2.65%)

Bitcoin AUD
42,271.57
-275.64(-0.65%)