Precinct Properties New Zealand Limited (PCT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 515,234 |
| 22 Mar 2023 | 1.2300 | 1.2500 | 1.2250 | 1.2400 | 1.2400 | 1,113,380 |
| 21 Mar 2023 | 1.2450 | 1.2450 | 1.2000 | 1.2250 | 1.2250 | 519,928 |
| 20 Mar 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 384,299 |
| 17 Mar 2023 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 2,350,058 |
| 16 Mar 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 450,823 |
| 15 Mar 2023 | 1.2350 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 782,210 |
| 14 Mar 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2350 | 1.2350 | 1,008,699 |
| 13 Mar 2023 | 1.2500 | 1.2550 | 1.2300 | 1.2550 | 1.2550 | 619,641 |
| 10 Mar 2023 | 1.2750 | 1.2750 | 1.2400 | 1.2600 | 1.2600 | 716,340 |
| 09 Mar 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 1,172,647 |
| 08 Mar 2023 | 0.01675 Dividend | |||||
| 08 Mar 2023 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2533 | 346,986 |
| 07 Mar 2023 | 1.2550 | 1.2800 | 1.2550 | 1.2800 | 1.2631 | 371,610 |
| 06 Mar 2023 | 1.2900 | 1.3000 | 1.2550 | 1.2650 | 1.2483 | 246,907 |
| 03 Mar 2023 | 1.3100 | 1.3150 | 1.2800 | 1.2850 | 1.2681 | 339,750 |
| 02 Mar 2023 | 1.3300 | 1.3300 | 1.2900 | 1.3150 | 1.2977 | 702,784 |
| 01 Mar 2023 | 1.3300 | 1.3300 | 1.2900 | 1.3300 | 1.3125 | 4,293,984 |
| 28 Feb 2023 | 1.2850 | 1.3300 | 1.2800 | 1.3300 | 1.3125 | 3,138,765 |
| 27 Feb 2023 | 1.2950 | 1.2950 | 1.2600 | 1.2850 | 1.2681 | 830,833 |
| 24 Feb 2023 | 1.2850 | 1.3000 | 1.2700 | 1.2950 | 1.2779 | 890,189 |
| 23 Feb 2023 | 1.2650 | 1.2900 | 1.2400 | 1.2850 | 1.2681 | 570,781 |
| 22 Feb 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2434 | 518,698 |
| 21 Feb 2023 | 1.2650 | 1.2650 | 1.2100 | 1.2150 | 1.1990 | 555,356 |
| 20 Feb 2023 | 1.2850 | 1.2900 | 1.2400 | 1.2650 | 1.2483 | 397,566 |
| 17 Feb 2023 | 1.3150 | 1.3150 | 1.2900 | 1.2950 | 1.2779 | 543,528 |
| 16 Feb 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3050 | 1.2878 | 360,374 |
| 15 Feb 2023 | 1.2800 | 1.3050 | 1.2700 | 1.3050 | 1.2878 | 1,192,732 |
| 14 Feb 2023 | 1.2950 | 1.3000 | 1.2700 | 1.2800 | 1.2631 | 1,748,894 |
| 13 Feb 2023 | 1.3050 | 1.3100 | 1.2900 | 1.2950 | 1.2779 | 778,377 |
| 10 Feb 2023 | 1.2500 | 1.3300 | 1.2450 | 1.3200 | 1.3026 | 3,282,993 |
| 09 Feb 2023 | 1.2450 | 1.2700 | 1.2350 | 1.2500 | 1.2335 | 1,330,676 |
| 08 Feb 2023 | 1.2500 | 1.2600 | 1.2350 | 1.2500 | 1.2335 | 2,122,994 |
| 07 Feb 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2236 | 3,915,848 |
| 03 Feb 2023 | 1.2700 | 1.2800 | 1.2650 | 1.2700 | 1.2533 | 922,760 |
| 02 Feb 2023 | 1.2700 | 1.2800 | 1.2650 | 1.2750 | 1.2582 | 672,215 |
| 01 Feb 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2650 | 1.2483 | 752,377 |
| 31 Jan 2023 | 1.2800 | 1.2800 | 1.2450 | 1.2550 | 1.2384 | 1,128,119 |
| 30 Jan 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2900 | 1.2730 | 479,504 |
| 27 Jan 2023 | 1.2550 | 1.2750 | 1.2500 | 1.2650 | 1.2483 | 487,286 |
| 26 Jan 2023 | 1.2850 | 1.2950 | 1.2500 | 1.2550 | 1.2384 | 676,885 |
| 25 Jan 2023 | 1.2550 | 1.2800 | 1.2550 | 1.2700 | 1.2533 | 768,296 |
| 24 Jan 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2335 | 234,564 |
| 23 Jan 2023 | 1.2550 | 1.2750 | 1.2550 | 1.2650 | 1.2483 | 164,173 |
| 20 Jan 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2650 | 1.2483 | 588,384 |
| 19 Jan 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2533 | 195,029 |
| 18 Jan 2023 | 1.2850 | 1.2900 | 1.2600 | 1.2600 | 1.2434 | 226,997 |
| 17 Jan 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2900 | 1.2730 | 512,649 |
| 16 Jan 2023 | 1.2650 | 1.2700 | 1.2500 | 1.2500 | 1.2335 | 263,146 |
| 13 Jan 2023 | 1.2650 | 1.2800 | 1.2650 | 1.2750 | 1.2582 | 994,335 |
| 12 Jan 2023 | 1.2700 | 1.2900 | 1.2650 | 1.2850 | 1.2681 | 469,498 |
| 11 Jan 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2533 | 453,552 |
| 10 Jan 2023 | 1.2600 | 1.2850 | 1.2600 | 1.2700 | 1.2533 | 816,367 |
| 09 Jan 2023 | 1.2900 | 1.2900 | 1.2550 | 1.2600 | 1.2434 | 994,735 |
| 06 Jan 2023 | 1.2800 | 1.2900 | 1.2750 | 1.2900 | 1.2730 | 202,648 |
| 05 Jan 2023 | 1.2750 | 1.2950 | 1.2600 | 1.2800 | 1.2631 | 647,057 |
| 04 Jan 2023 | 1.2850 | 1.2900 | 1.2600 | 1.2850 | 1.2681 | 752,306 |
| 30 Dec 2022 | 1.2800 | 1.2850 | 1.2550 | 1.2650 | 1.2483 | 269,247 |
| 29 Dec 2022 | 1.2700 | 1.2850 | 1.2700 | 1.2700 | 1.2533 | 380,666 |
| 28 Dec 2022 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2533 | 712,973 |
| 23 Dec 2022 | 1.2850 | 1.2850 | 1.2700 | 1.2700 | 1.2533 | 194,402 |
| 22 Dec 2022 | 1.2900 | 1.3050 | 1.2700 | 1.2700 | 1.2533 | 407,849 |
| 21 Dec 2022 | 1.3300 | 1.3500 | 1.2700 | 1.2850 | 1.2681 | 580,060 |
| 20 Dec 2022 | 1.3200 | 1.3300 | 1.3150 | 1.3150 | 1.2977 | 435,507 |
| 19 Dec 2022 | 1.3500 | 1.3500 | 1.3150 | 1.3350 | 1.3174 | 266,569 |
| 16 Dec 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3322 | 1,913,601 |
| 15 Dec 2022 | 1.3250 | 1.3400 | 1.3000 | 1.3100 | 1.2927 | 800,591 |
| 14 Dec 2022 | 1.3350 | 1.3400 | 1.3300 | 1.3300 | 1.3125 | 350,995 |
| 13 Dec 2022 | 1.3050 | 1.3300 | 1.3000 | 1.3300 | 1.3125 | 655,506 |
| 12 Dec 2022 | 1.3050 | 1.3300 | 1.3050 | 1.3300 | 1.3125 | 434,022 |
| 09 Dec 2022 | 1.3050 | 1.3300 | 1.3050 | 1.3300 | 1.3125 | 651,212 |
| 08 Dec 2022 | 1.3100 | 1.3350 | 1.2950 | 1.3200 | 1.3026 | 832,200 |
| 07 Dec 2022 | 1.2850 | 1.3200 | 1.2850 | 1.3150 | 1.2977 | 1,213,591 |
| 06 Dec 2022 | 1.2750 | 1.3200 | 1.2650 | 1.2950 | 1.2779 | 1,137,064 |
| 05 Dec 2022 | 1.2550 | 1.2800 | 1.2400 | 1.2800 | 1.2631 | 513,815 |
| 02 Dec 2022 | 1.2600 | 1.2750 | 1.2350 | 1.2750 | 1.2582 | 490,969 |
| 01 Dec 2022 | 1.2700 | 1.2700 | 1.2300 | 1.2700 | 1.2533 | 710,342 |
| 30 Nov 2022 | 0.01675 Dividend | |||||
| 30 Nov 2022 | 1.2200 | 1.2900 | 1.2200 | 1.2800 | 1.2466 | 4,414,971 |
| 29 Nov 2022 | 1.2300 | 1.2350 | 1.2000 | 1.2100 | 1.1784 | 862,555 |
| 28 Nov 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.1979 | 642,628 |
| 25 Nov 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.1882 | 568,521 |
| 24 Nov 2022 | 1.2150 | 1.2150 | 1.1900 | 1.2050 | 1.1735 | 441,678 |
| 23 Nov 2022 | 1.2300 | 1.2350 | 1.2100 | 1.2100 | 1.1784 | 342,429 |
| 22 Nov 2022 | 1.2300 | 1.2400 | 1.2100 | 1.2350 | 1.2028 | 1,033,809 |
| 21 Nov 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2076 | 333,047 |
| 18 Nov 2022 | 1.2150 | 1.2400 | 1.2000 | 1.2400 | 1.2076 | 288,891 |
| 17 Nov 2022 | 1.2000 | 1.2150 | 1.2000 | 1.2150 | 1.1833 | 332,986 |
| 16 Nov 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1687 | 562,712 |
| 15 Nov 2022 | 1.2400 | 1.2800 | 1.2300 | 1.2300 | 1.1979 | 536,661 |
| 14 Nov 2022 | 1.2550 | 1.2550 | 1.2300 | 1.2350 | 1.2028 | 140,102 |
| 11 Nov 2022 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2271 | 962,771 |
| 10 Nov 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.1784 | 679,753 |
| 09 Nov 2022 | 1.2100 | 1.2250 | 1.1900 | 1.2000 | 1.1687 | 1,002,774 |
| 08 Nov 2022 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.1687 | 290,711 |
| 07 Nov 2022 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2076 | 578,724 |
| 04 Nov 2022 | 1.2400 | 1.2400 | 1.2250 | 1.2400 | 1.2076 | 215,937 |
| 03 Nov 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2076 | 664,508 |
| 02 Nov 2022 | 1.2250 | 1.2250 | 1.2000 | 1.2000 | 1.1687 | 981,915 |
| 01 Nov 2022 | 1.2150 | 1.2300 | 1.2050 | 1.2200 | 1.1882 | 1,678,240 |
| *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.
