Precinct Properties NZ Ltd & Precinct Properties Investments Ltd (PCT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1650 | 1.1900 | 1.1650 | 1.1750 | 1.1750 | 418,239 |
| 19 Apr 2024 | 1.1650 | 1.1900 | 1.1650 | 1.1750 | 1.1750 | 418,239 |
| 18 Apr 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 1,036,021 |
| 17 Apr 2024 | 1.1700 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 484,837 |
| 16 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1750 | 1.1750 | 735,070 |
| 15 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 400,514 |
| 12 Apr 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 11 Apr 2024 | 1.1900 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 1,020,583 |
| 10 Apr 2024 | 1.1800 | 1.1950 | 1.1800 | 1.1900 | 1.1900 | 295,509 |
| 09 Apr 2024 | 1.2100 | 1.2150 | 1.1700 | 1.1700 | 1.1700 | 568,405 |
| 08 Apr 2024 | 1.2150 | 1.2150 | 1.2100 | 1.2100 | 1.2100 | 381,438 |
| 05 Apr 2024 | 1.2250 | 1.2300 | 1.2150 | 1.2150 | 1.2150 | 3,414,747 |
| 04 Apr 2024 | 1.2350 | 1.2350 | 1.2200 | 1.2250 | 1.2250 | 902,736 |
| 03 Apr 2024 | 1.2100 | 1.2200 | 1.1950 | 1.2200 | 1.2200 | 393,764 |
| 02 Apr 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 494,884 |
| 28 Mar 2024 | 1.1900 | 1.2150 | 1.1900 | 1.2150 | 1.2150 | 1,396,666 |
| 27 Mar 2024 | 1.1950 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 1,159,577 |
| 26 Mar 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1850 | 1.1850 | 1,427,960 |
| 25 Mar 2024 | 1.1750 | 1.2250 | 1.1750 | 1.2100 | 1.2100 | 2,132,449 |
| 22 Mar 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | 842,634 |
| 21 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 478,886 |
| 20 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 814,553 |
| 19 Mar 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | 1,394,650 |
| 18 Mar 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 1,216,531 |
| 15 Mar 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1750 | 1.1750 | 5,891,143 |
| 14 Mar 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1750 | 1.1750 | 1,924,945 |
| 13 Mar 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1900 | 1.1900 | 1,714,956 |
| 12 Mar 2024 | 1.1900 | 1.1950 | 1.1600 | 1.1900 | 1.1900 | 2,089,396 |
| 11 Mar 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1900 | 1.1900 | 2,121,680 |
| 08 Mar 2024 | 1.1750 | 1.1950 | 1.1750 | 1.1900 | 1.1900 | 1,094,634 |
| 07 Mar 2024 | 1.1800 | 1.1850 | 1.1650 | 1.1850 | 1.1850 | 832,395 |
| 07 Mar 2024 | 0.016875 Dividend | |||||
| 06 Mar 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1900 | 1.1731 | 854,223 |
| 05 Mar 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1900 | 1.1731 | 4,990,786 |
| 04 Mar 2024 | 1.1850 | 1.2100 | 1.1750 | 1.1900 | 1.1731 | 16,938,497 |
| 01 Mar 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1633 | 3,047,597 |
| 29 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1650 | 1.1485 | 245,603,266 |
| 28 Feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.1830 | 304,920 |
| 27 Feb 2024 | 1.2000 | 1.2100 | 1.1850 | 1.2000 | 1.1830 | 677,494 |
| 26 Feb 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2000 | 1.1830 | 968,750 |
| 23 Feb 2024 | 1.2150 | 1.2250 | 1.1800 | 1.2150 | 1.1978 | 597,178 |
| 22 Feb 2024 | 1.2100 | 1.2250 | 1.2000 | 1.2200 | 1.2027 | 840,322 |
| 21 Feb 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.1830 | 569,548 |
| 20 Feb 2024 | 1.2250 | 1.2250 | 1.2050 | 1.2200 | 1.2027 | 573,729 |
| 19 Feb 2024 | 1.2150 | 1.2300 | 1.2150 | 1.2200 | 1.2027 | 274,582 |
| 16 Feb 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2200 | 1.2027 | 493,497 |
| 15 Feb 2024 | 1.2150 | 1.2300 | 1.2100 | 1.2300 | 1.2126 | 518,659 |
| 14 Feb 2024 | 1.2150 | 1.2200 | 1.2050 | 1.2150 | 1.1978 | 764,517 |
| 13 Feb 2024 | 1.2400 | 1.2400 | 1.2150 | 1.2150 | 1.1978 | 487,722 |
| 12 Feb 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2400 | 1.2224 | 723,880 |
| 09 Feb 2024 | 1.2500 | 1.2500 | 1.2350 | 1.2500 | 1.2323 | 401,574 |
| 08 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2323 | 587,850 |
| 07 Feb 2024 | 1.2400 | 1.2550 | 1.2300 | 1.2400 | 1.2224 | 1,009,888 |
| 05 Feb 2024 | 1.2500 | 1.2500 | 1.2350 | 1.2400 | 1.2224 | 647,979 |
| 02 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2650 | 1.2471 | 820,312 |
| 01 Feb 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2421 | 764,233 |
| 31 Jan 2024 | 1.2350 | 1.2450 | 1.2350 | 1.2450 | 1.2273 | 465,712 |
| 30 Jan 2024 | 1.2350 | 1.2450 | 1.2350 | 1.2400 | 1.2224 | 530,666 |
| 29 Jan 2024 | 1.2350 | 1.2400 | 1.2350 | 1.2350 | 1.2175 | 441,157 |
| 26 Jan 2024 | 1.2400 | 1.2400 | 1.2350 | 1.2400 | 1.2224 | 545,268 |
| 25 Jan 2024 | 1.2100 | 1.2450 | 1.2100 | 1.2400 | 1.2224 | 623,712 |
| 24 Jan 2024 | 1.2100 | 1.2200 | 1.2050 | 1.2150 | 1.1978 | 1,252,111 |
| 23 Jan 2024 | 1.2150 | 1.2250 | 1.2000 | 1.2050 | 1.1879 | 4,610,637 |
| 22 Jan 2024 | 1.2350 | 1.2400 | 1.2100 | 1.2100 | 1.1928 | 549,637 |
| 19 Jan 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2250 | 1.2076 | 756,553 |
| 18 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2350 | 1.2175 | 894,588 |
| 17 Jan 2024 | 1.2850 | 1.2900 | 1.2500 | 1.2500 | 1.2323 | 563,265 |
| 16 Jan 2024 | 1.2600 | 1.2900 | 1.2550 | 1.2900 | 1.2717 | 671,246 |
| 15 Jan 2024 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2471 | 22,086 |
| 12 Jan 2024 | 1.2750 | 1.2800 | 1.2600 | 1.2700 | 1.2520 | 252,572 |
| 11 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2421 | 308,986 |
| 10 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2550 | 1.2372 | 385,826 |
| 09 Jan 2024 | 1.2600 | 1.2950 | 1.2600 | 1.2900 | 1.2717 | 114,433 |
| 08 Jan 2024 | 1.2750 | 1.2800 | 1.2500 | 1.2600 | 1.2421 | 322,584 |
| 05 Jan 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.2816 | 431,175 |
| 04 Jan 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2520 | 157,638 |
| 03 Jan 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2618 | 278,838 |
| 29 Dec 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2650 | 1.2471 | 98,134 |
| 28 Dec 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2520 | 363,405 |
| 27 Dec 2023 | 1.2850 | 1.2900 | 1.2650 | 1.2900 | 1.2717 | 187,248 |
| 22 Dec 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2750 | 1.2569 | 711,804 |
| 21 Dec 2023 | 1.2650 | 1.2700 | 1.2600 | 1.2700 | 1.2520 | 2,108,125 |
| 20 Dec 2023 | 1.2500 | 1.2600 | 1.2450 | 1.2600 | 1.2421 | 1,246,677 |
| 19 Dec 2023 | 1.2150 | 1.2450 | 1.2150 | 1.2450 | 1.2273 | 1,052,858 |
| 18 Dec 2023 | 1.1900 | 1.2200 | 1.1850 | 1.2100 | 1.1928 | 502,496 |
| 15 Dec 2023 | 1.1750 | 1.2000 | 1.1700 | 1.2000 | 1.1830 | 1,592,760 |
| 14 Dec 2023 | 1.1950 | 1.2400 | 1.1300 | 1.1700 | 1.1534 | 784,157 |
| 13 Dec 2023 | 1.1850 | 1.2000 | 1.1750 | 1.2000 | 1.1830 | 533,821 |
| 12 Dec 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1534 | 666,896 |
| 11 Dec 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1830 | 609,318 |
| 08 Dec 2023 | 1.1800 | 1.1900 | 1.1750 | 1.1800 | 1.1633 | 740,240 |
| 07 Dec 2023 | 1.1800 | 1.1950 | 1.1750 | 1.1950 | 1.1781 | 543,387 |
| 06 Dec 2023 | 1.1750 | 1.1850 | 1.1750 | 1.1850 | 1.1682 | 652,138 |
| 05 Dec 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1534 | 592,093 |
| 04 Dec 2023 | 1.1750 | 1.1800 | 1.1700 | 1.1800 | 1.1633 | 714,592 |
| 01 Dec 2023 | 1.1400 | 1.1650 | 1.1400 | 1.1650 | 1.1485 | 240,546 |
| 30 Nov 2023 | 1.1450 | 1.1450 | 1.1200 | 1.1400 | 1.1238 | 531,859 |
| 30 Nov 2023 | 0.016875 Dividend | |||||
| 29 Nov 2023 | 1.1550 | 1.1550 | 1.1400 | 1.1400 | 1.1072 | 1,135,579 |
| 28 Nov 2023 | 1.1600 | 1.1700 | 1.1450 | 1.1500 | 1.1169 | 668,507 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.