Australia markets closed

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

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.1900-0.0100 (-0.83%)
At close: 05:00PM NZST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20241.20001.20001.18001.19001.1900400,514
15 Apr 20241.20001.20001.18001.19001.1900400,514
12 Apr 20241.19501.19501.19501.19501.1950-
11 Apr 20241.19001.19501.18001.19501.19501,020,583
10 Apr 20241.18001.19501.18001.19001.1900295,509
09 Apr 20241.21001.21501.17001.17001.1700568,405
08 Apr 20241.21501.21501.21001.21001.2100381,438
05 Apr 20241.22501.23001.21501.21501.21503,414,747
04 Apr 20241.23501.23501.22001.22501.2250902,736
03 Apr 20241.21001.22001.19501.22001.2200393,764
02 Apr 20241.20001.21001.20001.21001.2100494,884
28 Mar 20241.19001.21501.19001.21501.21501,396,666
27 Mar 20241.19501.20001.19001.20001.20001,159,577
26 Mar 20241.22001.22001.18001.18501.18501,427,960
25 Mar 20241.17501.22501.17501.21001.21002,132,449
22 Mar 20241.17001.18001.16501.18001.1800842,634
21 Mar 20241.17501.18001.17001.17001.1700478,886
20 Mar 20241.17501.18001.17001.18001.1800814,553
19 Mar 20241.16501.18001.16501.18001.18001,394,650
18 Mar 20241.17001.17001.16501.16501.16501,216,531
15 Mar 20241.17501.18001.16501.17501.17505,891,143
14 Mar 20241.18001.18501.17501.17501.17501,924,945
13 Mar 20241.19501.19501.17001.19001.19001,714,956
12 Mar 20241.19001.19501.16001.19001.19002,089,396
11 Mar 20241.19001.19501.18501.19001.19002,121,680
08 Mar 20241.17501.19501.17501.19001.19001,094,634
07 Mar 20241.18001.18501.16501.18501.1850832,395
07 Mar 20240.016875 Dividend
06 Mar 20241.18501.19001.18001.19001.1731854,223
05 Mar 20241.20001.20001.17501.19001.17314,990,786
04 Mar 20241.18501.21001.17501.19001.173116,938,497
01 Mar 20241.16501.18001.16501.18001.16333,047,597
29 Feb 20241.16001.17001.15001.16501.1485245,603,266
28 Feb 20241.19001.21001.19001.20001.1830304,920
27 Feb 20241.20001.21001.18501.20001.1830677,494
26 Feb 20241.21001.21501.20001.20001.1830968,750
23 Feb 20241.21501.22501.18001.21501.1978597,178
22 Feb 20241.21001.22501.20001.22001.2027840,322
21 Feb 20241.22001.22001.18001.20001.1830569,548
20 Feb 20241.22501.22501.20501.22001.2027573,729
19 Feb 20241.21501.23001.21501.22001.2027274,582
16 Feb 20241.25001.25001.21501.22001.2027493,497
15 Feb 20241.21501.23001.21001.23001.2126518,659
14 Feb 20241.21501.22001.20501.21501.1978764,517
13 Feb 20241.24001.24001.21501.21501.1978487,722
12 Feb 20241.24001.25001.23501.24001.2224723,880
09 Feb 20241.25001.25001.23501.25001.2323401,574
08 Feb 20241.25001.25001.23001.25001.2323587,850
07 Feb 20241.24001.25501.23001.24001.22241,009,888
05 Feb 20241.25001.25001.23501.24001.2224647,979
02 Feb 20241.25001.27001.25001.26501.2471820,312
01 Feb 20241.24001.26001.24001.26001.2421764,233
31 Jan 20241.23501.24501.23501.24501.2273465,712
30 Jan 20241.23501.24501.23501.24001.2224530,666
29 Jan 20241.23501.24001.23501.23501.2175441,157
26 Jan 20241.24001.24001.23501.24001.2224545,268
25 Jan 20241.21001.24501.21001.24001.2224623,712
24 Jan 20241.21001.22001.20501.21501.19781,252,111
23 Jan 20241.21501.22501.20001.20501.18794,610,637
22 Jan 20241.23501.24001.21001.21001.1928549,637
19 Jan 20241.25001.25001.22001.22501.2076756,553
18 Jan 20241.25001.25001.23001.23501.2175894,588
17 Jan 20241.28501.29001.25001.25001.2323563,265
16 Jan 20241.26001.29001.25501.29001.2717671,246
15 Jan 20241.27001.27001.26501.26501.247122,086
12 Jan 20241.27501.28001.26001.27001.2520252,572
11 Jan 20241.29001.29001.25001.26001.2421308,986
10 Jan 20241.28001.28001.25001.25501.2372385,826
09 Jan 20241.26001.29501.26001.29001.2717114,433
08 Jan 20241.27501.28001.25001.26001.2421322,584
05 Jan 20241.27001.32001.27001.30001.2816431,175
04 Jan 20241.28001.29001.26001.27001.2520157,638
03 Jan 20241.26001.28001.25001.28001.2618278,838
29 Dec 20231.27001.27001.26001.26501.247198,134
28 Dec 20231.27001.28001.26001.27001.2520363,405
27 Dec 20231.28501.29001.26501.29001.2717187,248
22 Dec 20231.27001.28001.26001.27501.2569711,804
21 Dec 20231.26501.27001.26001.27001.25202,108,125
20 Dec 20231.25001.26001.24501.26001.24211,246,677
19 Dec 20231.21501.24501.21501.24501.22731,052,858
18 Dec 20231.19001.22001.18501.21001.1928502,496
15 Dec 20231.17501.20001.17001.20001.18301,592,760
14 Dec 20231.19501.24001.13001.17001.1534784,157
13 Dec 20231.18501.20001.17501.20001.1830533,821
12 Dec 20231.20001.20001.17001.17001.1534666,896
11 Dec 20231.18001.20001.18001.20001.1830609,318
08 Dec 20231.18001.19001.17501.18001.1633740,240
07 Dec 20231.18001.19501.17501.19501.1781543,387
06 Dec 20231.17501.18501.17501.18501.1682652,138
05 Dec 20231.18001.18001.16001.17001.1534592,093
04 Dec 20231.17501.18001.17001.18001.1633714,592
01 Dec 20231.14001.16501.14001.16501.1485240,546
30 Nov 20231.14501.14501.12001.14001.1238531,859
30 Nov 20230.016875 Dividend
29 Nov 20231.15501.15501.14001.14001.10721,135,579
28 Nov 20231.16001.17001.14501.15001.1169668,507
27 Nov 20231.16501.16501.14501.15001.1169315,565
24 Nov 20231.16501.16501.15001.16001.1266395,493
23 Nov 20231.17001.17501.15501.17001.1363755,166
22 Nov 20231.15001.17501.15001.17001.1363795,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...