New Zealand Coastal Seafoods Limited (NZS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:26PM AEDT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 87,619 |
| 04 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 87,619 |
| 03 Dec 2023 | 0.1:1 Stock split | |||||
| 01 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
| 30 Nov 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 180,000 |
| 29 Nov 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 12,500,000 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 270,000 |
| 24 Nov 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 155,410 |
| 23 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 499,500 |
| 22 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 495,500 |
| 21 Nov 2023 | - | - | - | - | - | - |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 4,016,810 |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,000,000 |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | - | - | - | - | - | - |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 250,000 |
| 07 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 167,180 |
| 06 Nov 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 300,000 |
| 03 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,051,960 |
| 31 Oct 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 951,960 |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 3,282,050 |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300,000 |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | - | - | - | - | - | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,056,960 |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 260,000 |
| 10 Oct 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 608,960 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 800,000 |
| 05 Oct 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 150,000 |
| 04 Oct 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,763,000 |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 175,000 |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 66,660 |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 386,610 |
| 19 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 608,730 |
| 18 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,609,920 |
| 15 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 308,000 |
| 12 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 75,000 |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 554,180 |
| 31 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 28 Aug 2023 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 562,330 |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,000,000 |
| 23 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,471,110 |
| 22 Aug 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 30 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 84,440 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 566,660 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 31 July 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 50,700 |
| 28 July 2023 | - | - | - | - | - | - |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | - | - | - | - | - | - |
| 25 July 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 100,000 |
| 24 July 2023 | - | - | - | - | - | - |
| 21 July 2023 | - | - | - | - | - | - |
| 20 July 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.