Australia markets closed

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

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.2150-0.0050 (-0.41%)
At close: 05:00PM NZDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20241.21501.22501.18001.21501.2150597,178
23 Feb 20241.21501.22501.18001.21501.2150597,178
22 Feb 20241.21001.22501.20001.22001.2200840,322
21 Feb 20241.22001.22001.18001.20001.2000569,548
20 Feb 20241.22501.22501.20501.22001.2200573,729
19 Feb 20241.21501.23001.21501.22001.2200274,582
16 Feb 20241.25001.25001.21501.22001.2200493,497
15 Feb 20241.21501.23001.21001.23001.2300518,659
14 Feb 20241.21501.22001.20501.21501.2150764,517
13 Feb 20241.24001.24001.21501.21501.2150487,722
12 Feb 20241.24001.25001.23501.24001.2400723,880
09 Feb 20241.25001.25001.23501.25001.2500401,574
08 Feb 20241.25001.25001.23001.25001.2500587,850
07 Feb 20241.24001.25501.23001.24001.24001,009,888
05 Feb 20241.25001.25001.23501.24001.2400647,979
02 Feb 20241.25001.27001.25001.26501.2650820,312
01 Feb 20241.24001.26001.24001.26001.2600764,233
31 Jan 20241.23501.24501.23501.24501.2450465,712
30 Jan 20241.23501.24501.23501.24001.2400530,666
29 Jan 20241.23501.24001.23501.23501.2350441,157
26 Jan 20241.24001.24001.23501.24001.2400545,268
25 Jan 20241.21001.24501.21001.24001.2400623,712
24 Jan 20241.21001.22001.20501.21501.21501,252,111
23 Jan 20241.21501.22501.20001.20501.20504,610,637
22 Jan 20241.23501.24001.21001.21001.2100549,637
19 Jan 20241.25001.25001.22001.22501.2250756,553
18 Jan 20241.25001.25001.23001.23501.2350894,588
17 Jan 20241.28501.29001.25001.25001.2500563,265
16 Jan 20241.26001.29001.25501.29001.2900671,246
15 Jan 20241.27001.27001.26501.26501.265022,086
12 Jan 20241.27501.28001.26001.27001.2700252,572
11 Jan 20241.29001.29001.25001.26001.2600308,986
10 Jan 20241.28001.28001.25001.25501.2550385,826
09 Jan 20241.26001.29501.26001.29001.2900114,433
08 Jan 20241.27501.28001.25001.26001.2600322,584
05 Jan 20241.27001.32001.27001.30001.3000431,175
04 Jan 20241.28001.29001.26001.27001.2700157,638
03 Jan 20241.26001.28001.25001.28001.2800278,838
29 Dec 20231.27001.27001.26001.26501.265098,134
28 Dec 20231.27001.28001.26001.27001.2700363,405
27 Dec 20231.28501.29001.26501.29001.2900187,248
22 Dec 20231.27001.28001.26001.27501.2750711,804
21 Dec 20231.26501.27001.26001.27001.27002,108,125
20 Dec 20231.25001.26001.24501.26001.26001,246,677
19 Dec 20231.21501.24501.21501.24501.24501,052,858
18 Dec 20231.19001.22001.18501.21001.2100502,496
15 Dec 20231.17501.20001.17001.20001.20001,592,760
14 Dec 20231.19501.24001.13001.17001.1700784,157
13 Dec 20231.18501.20001.17501.20001.2000533,821
12 Dec 20231.20001.20001.17001.17001.1700666,896
11 Dec 20231.18001.20001.18001.20001.2000609,318
08 Dec 20231.18001.19001.17501.18001.1800740,240
07 Dec 20231.18001.19501.17501.19501.1950543,387
06 Dec 20231.17501.18501.17501.18501.1850652,138
05 Dec 20231.18001.18001.16001.17001.1700592,093
04 Dec 20231.17501.18001.17001.18001.1800714,592
01 Dec 20231.14001.16501.14001.16501.1650240,546
30 Nov 20231.14501.14501.12001.14001.1400531,859
29 Nov 20230.016875 Dividend
29 Nov 20231.15501.15501.14001.14001.12311,135,579
28 Nov 20231.16001.17001.14501.15001.1330668,507
27 Nov 20231.16501.16501.14501.15001.1330315,565
24 Nov 20231.16501.16501.15001.16001.1428395,493
23 Nov 20231.17001.17501.15501.17001.1527755,166
22 Nov 20231.15001.17501.15001.17001.1527795,327
21 Nov 20231.14001.15501.14001.15001.1330665,563
20 Nov 20231.15501.16001.14001.15501.13791,142,481
17 Nov 20231.15001.16001.14001.16001.14281,219,074
16 Nov 20231.17001.18001.14501.14501.1281367,072
15 Nov 20231.16001.20001.16001.18501.1675955,434
14 Nov 20231.13001.15001.12001.15001.13301,005,385
13 Nov 20231.13001.13501.10001.13001.1133540,283
10 Nov 20231.14501.14501.12001.13001.1133455,108
09 Nov 20231.14001.14501.13501.14501.1281275,737
08 Nov 20231.13501.14501.13001.14501.1281589,615
07 Nov 20231.13501.14001.12001.13501.1182790,922
06 Nov 20231.14001.15001.13001.15001.1330561,790
03 Nov 20231.12001.14001.12001.12501.1083523,390
02 Nov 20231.11001.14001.10501.13001.1133525,136
01 Nov 20231.11001.12001.08501.10501.08861,402,273
31 Oct 20231.07001.12001.07001.11001.09361,373,236
30 Oct 20231.11001.11001.05001.07501.0591349,040
27 Oct 20231.11501.12001.08501.10001.0837566,305
26 Oct 20231.13001.13001.12001.12001.1034833,455
25 Oct 20231.12501.13001.11501.12501.1083472,728
24 Oct 20231.15001.15501.13001.14501.1281587,267
20 Oct 20231.15501.16501.15501.15501.1379382,701
19 Oct 20231.16001.16501.15501.16501.1478738,427
18 Oct 20231.16501.17001.15001.17001.1527772,491
17 Oct 20231.16001.17001.15001.17001.15271,027,790
16 Oct 20231.14501.15501.14501.15501.1379640,972
13 Oct 20231.14501.15501.14501.15501.1379372,640
12 Oct 20231.15001.16001.14001.15501.1379579,620
11 Oct 20231.15501.16001.15001.15001.1330185,300
10 Oct 20231.16001.17001.14001.15501.1379757,456
09 Oct 20231.15001.16501.14501.16501.14781,402,469
06 Oct 20231.15501.16001.14001.15001.1330485,843
05 Oct 20231.14001.16001.13001.16001.1428697,400
04 Oct 20231.15501.16001.12501.14501.12811,868,861
03 Oct 20231.15001.16001.15001.16001.14281,759,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...