Australia markets open in 8 hours 55 minutes

Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (PCT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.2050+0.0150 (+1.26%)
At close: 04:59PM NZST
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20241.19501.20501.19001.20501.2050431,035
18 July 20241.19501.20501.19001.20501.2050439,380
17 July 20241.19001.20001.18501.19001.19001,027,918
16 July 2024------
15 July 20241.17001.20001.16501.20001.2000565,684
12 July 20241.16001.18001.15001.18001.1800652,439
11 July 20241.16001.16001.16001.16001.1600-
10 July 20241.14501.16001.14501.16001.16001,572,614
09 July 20241.15001.15501.13001.15501.1550841,359
08 July 20241.14501.15001.14001.15001.1500654,744
05 July 20241.13001.15501.11001.15501.1550421,354
04 July 20241.15001.15501.12501.12501.1250244,493
03 July 20241.15501.15501.14001.15001.1500316,703
02 July 20241.13501.15501.12501.15501.1550375,748
01 July 20241.11501.11501.11501.11501.1150-
27 June 20241.14001.14001.11501.11501.11505,732,388
26 June 20241.10501.15001.09001.14501.1450894,457
25 June 20241.12001.12001.10001.11001.1100710,848
24 June 20241.13501.13501.13501.13501.1350-
21 June 20241.13501.16001.13501.13501.13504,041,660
20 June 20241.14501.15001.13001.15001.1500797,399
19 June 20241.15001.15001.15001.15001.1500-
18 June 20241.14501.16001.14001.15001.15001,058,494
17 June 20241.17501.17501.17501.17501.1750-
14 June 20241.17501.18001.15501.17501.1750944,571
13 June 20241.17001.18001.16001.18001.18001,641,994
12 June 20241.17001.17001.15001.16001.1600534,612
11 June 20241.15001.17001.14001.17001.17001,750,436
10 June 20241.16501.18001.15501.15501.1550385,830
07 June 20241.17001.17001.15501.17001.1700647,494
06 June 20241.18501.18501.15501.17001.1700578,713
05 June 20241.15501.17001.15001.17001.17003,848,073
04 June 20241.13501.19001.12001.16501.16501,062,777
31 May 20241.12001.17001.12001.16501.16501,365,576
30 May 20241.15001.15001.12001.12001.12001,043,390
29 May 20241.15501.15501.14501.15001.1500158,518
28 May 20241.14001.18001.14001.16001.1600549,502
27 May 20241.18001.18001.14501.17001.1700630,615
24 May 20241.15001.18001.12001.17501.17501,771,380
23 May 20241.16001.16001.15001.15001.1500796,900
22 May 20241.10501.16501.10501.16001.1600436,591
22 May 20240.016875 Dividend
21 May 20241.18001.18001.17501.18001.1631550,005
20 May 20241.18001.18001.16001.18001.1631339,344
17 May 20241.17001.18001.16001.18001.16311,280,868
16 May 20241.17001.17001.16001.16501.14835,206,862
15 May 20241.16001.17001.16001.16001.1434641,587
14 May 20241.18501.18501.15501.16001.14341,828,012
13 May 20241.17001.19001.17001.19001.1730690,394
10 May 20241.17001.19001.16001.16001.1434497,629
09 May 20241.17501.17501.15001.17501.1582575,054
08 May 20241.17001.17501.16501.17501.15821,007,484
07 May 20241.17501.17501.16501.17001.15332,859,715
06 May 20241.17001.17001.16501.17001.15333,248,804
03 May 20241.17001.17001.15501.17001.15331,844,541
02 May 20241.15501.17001.15501.17001.15334,623,868
01 May 20241.17501.17501.15001.15001.13361,155,241
30 Apr 20241.18001.18001.17001.17001.15333,194,974
29 Apr 20241.16001.18001.16001.18001.1631756,769
26 Apr 20241.18001.18001.16001.16001.1434378,066
24 Apr 20241.17501.18001.17001.17501.15824,264,547
23 Apr 20241.18001.18501.17001.17001.15332,221,103
22 Apr 20241.17501.19001.17501.19001.1730670,628
19 Apr 20241.16501.19001.16501.17501.1582418,239
18 Apr 20241.17001.18001.16501.16501.14831,036,021
17 Apr 20241.17001.18501.17001.17001.1533484,837
16 Apr 20241.19001.19001.17001.17501.1582735,070
15 Apr 20241.20001.20001.18001.19001.1730400,514
12 Apr 20241.19501.19501.19501.19501.1779-
11 Apr 20241.19001.19501.18001.19501.17791,020,583
10 Apr 20241.18001.19501.18001.19001.1730295,509
09 Apr 20241.21001.21501.17001.17001.1533568,405
08 Apr 20241.21501.21501.21001.21001.1927381,438
05 Apr 20241.22501.23001.21501.21501.19763,414,747
04 Apr 20241.23501.23501.22001.22501.2075902,736
03 Apr 20241.21001.22001.19501.22001.2026393,764
02 Apr 20241.20001.21001.20001.21001.1927494,884
28 Mar 20241.19001.21501.19001.21501.19761,396,666
27 Mar 20241.19501.20001.19001.20001.18281,159,577
26 Mar 20241.22001.22001.18001.18501.16811,427,960
25 Mar 20241.17501.22501.17501.21001.19272,132,449
22 Mar 20241.17001.18001.16501.18001.1631842,634
21 Mar 20241.17501.18001.17001.17001.1533478,886
20 Mar 20241.17501.18001.17001.18001.1631814,553
19 Mar 20241.16501.18001.16501.18001.16311,394,650
18 Mar 20241.17001.17001.16501.16501.14831,216,531
15 Mar 20241.17501.18001.16501.17501.15825,891,143
14 Mar 20241.18001.18501.17501.17501.15821,924,945
13 Mar 20241.19501.19501.17001.19001.17301,714,956
12 Mar 20241.19001.19501.16001.19001.17302,089,396
11 Mar 20241.19001.19501.18501.19001.17302,121,680
08 Mar 20241.17501.19501.17501.19001.17301,094,634
07 Mar 20241.18001.18501.16501.18501.1681832,395
07 Mar 20240.016875 Dividend
06 Mar 20241.18501.19001.18001.19001.1563854,223
05 Mar 20241.20001.20001.17501.19001.15634,990,786
04 Mar 20241.18501.21001.17501.19001.156316,938,497
01 Mar 20241.16501.18001.16501.18001.14663,047,597
29 Feb 20241.16001.17001.15001.16501.1321245,603,266
28 Feb 20241.19001.21001.19001.20001.1661304,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...