Australia markets close in 3 hours 24 minutes

Property For Industry Limited (PFI.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.2300+0.0100 (+0.45%)
As of 02:09PM NZST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.22002.24002.22002.23002.230015,669
23 Apr 20242.21002.24502.21002.22002.2200206,573
22 Apr 20242.25002.25002.21502.23002.2300157,895
19 Apr 20242.23502.24002.21002.23002.230061,931
18 Apr 20242.22002.25002.21002.25002.2500262,832
17 Apr 20242.24002.24502.21502.21502.2150121,044
16 Apr 20242.29502.29502.25002.25002.250056,836
15 Apr 20242.29002.31002.26002.28002.2800156,942
12 Apr 20242.29002.29002.29002.29002.2900-
11 Apr 20242.27502.31002.26502.29002.2900457,640
10 Apr 20242.26002.27502.26002.27502.2750176,702
09 Apr 20242.31002.31002.31002.31002.3100-
08 Apr 20242.29502.31002.29002.31002.3100294,912
05 Apr 20242.31502.31502.29002.30002.3000238,010
04 Apr 20242.31502.32502.30002.30002.3000132,264
03 Apr 20242.32502.32502.31002.32002.320091,843
02 Apr 20242.34502.34502.31502.32002.3200108,915
28 Mar 20242.30002.34502.30002.34502.3450199,212
27 Mar 20242.31002.33502.28002.30002.3000216,577
26 Mar 20242.29002.35502.29002.33502.3350347,980
25 Mar 20242.25502.30002.24502.29502.2950111,038
22 Mar 20242.24002.26002.24002.25502.2550342,269
21 Mar 20242.23002.27002.23002.25002.2500108,800
20 Mar 20242.25002.28502.25002.27002.2700115,210
19 Mar 20242.23002.26002.23002.25002.2500339,315
18 Mar 20242.27502.27502.24502.26502.2650233,017
15 Mar 20242.23502.29002.22002.29002.29001,089,512
14 Mar 20242.25002.25502.23002.25002.2500172,934
13 Mar 20242.26002.26002.22502.25502.2550176,846
12 Mar 20242.25002.26002.23002.26002.2600184,339
11 Mar 20242.23002.26502.20502.24502.2450215,274
08 Mar 20242.24002.25002.23002.24502.2450131,638
07 Mar 20242.22502.24502.22502.24502.2450194,808
06 Mar 20242.19002.22502.19002.22502.2250146,166
05 Mar 20242.19502.21002.19502.19502.1950188,361
04 Mar 20242.22002.24002.18502.18502.1850493,358
01 Mar 20242.23002.23002.21002.22502.2250152,954
01 Mar 20240.0245 Dividend
29 Feb 20242.27002.27002.22002.24002.2155203,691
28 Feb 20242.24502.27002.24502.27002.245257,008
27 Feb 20242.22502.25002.21002.25002.2254201,308
26 Feb 20242.22002.22502.21002.22002.1957394,305
23 Feb 20242.22502.23002.22002.22502.200789,995
22 Feb 20242.24002.25002.22002.22502.200791,163
21 Feb 20242.23502.25002.22502.25002.2254360,445
20 Feb 20242.23002.23502.22002.23502.2106159,402
19 Feb 20242.26002.26002.22002.22002.1957182,527
16 Feb 20242.26502.27002.25002.26002.235368,455
15 Feb 20242.25002.26502.24502.26502.2402103,114
14 Feb 20242.24002.26502.24002.24002.215579,964
13 Feb 20242.27002.27002.24002.26002.2353137,660
12 Feb 20242.26002.26002.23502.24002.2155175,247
09 Feb 20242.25002.27002.25002.26002.2353525,180
08 Feb 20242.27002.27002.23502.25502.2303150,318
07 Feb 20242.27002.28502.26502.27002.245281,126
05 Feb 20242.29002.30002.27002.27002.245278,806
02 Feb 20242.29002.30002.29002.30002.2748160,055
01 Feb 20242.28502.29002.28002.28502.2600297,954
31 Jan 20242.28002.28002.26002.28002.2551111,635
30 Jan 20242.28002.28502.28002.28002.2551170,790
29 Jan 20242.26502.28502.26502.27502.250153,507
26 Jan 20242.26002.29502.26002.26502.240249,999
25 Jan 20242.26502.30002.25002.25002.2254633,685
24 Jan 20242.25502.27002.25002.25002.2254165,244
23 Jan 20242.23502.26002.23502.25002.22541,856,648
22 Jan 20242.24502.25002.23002.23002.2056206,719
19 Jan 20242.24002.26002.24002.25002.2254313,240
18 Jan 20242.23502.24502.23502.24002.2155220,664
17 Jan 20242.24002.25002.23002.23002.2056172,323
16 Jan 20242.24002.25002.23002.25002.225467,539
15 Jan 20242.25002.26002.24502.24502.220424,016
12 Jan 20242.24002.26002.24002.25002.225474,409
11 Jan 20242.23002.25002.23002.24002.215553,271
10 Jan 20242.23002.23002.22002.22002.1957148,508
09 Jan 20242.24002.24002.20002.24002.2155120,705
08 Jan 20242.22002.22002.20002.20002.1759281,714
05 Jan 20242.25002.25502.21502.21502.190888,222
04 Jan 20242.21002.25002.21002.25002.225466,946
03 Jan 20242.25502.25502.21502.21502.190846,475
29 Dec 20232.25002.26002.25002.25002.225434,209
28 Dec 20232.23002.23002.22002.22502.2007142,107
27 Dec 20232.25502.25502.22502.22502.200736,968
22 Dec 20232.26002.26002.25002.25002.225478,973
21 Dec 20232.25002.26002.25002.26002.2353288,652
20 Dec 20232.25502.26002.25002.25002.2254408,385
19 Dec 20232.24002.26002.24002.25502.2303350,203
18 Dec 20232.25002.26002.22002.25002.225470,848
15 Dec 20232.22502.25002.21002.25002.2254349,561
14 Dec 20232.21002.23002.20502.20502.1809168,928
13 Dec 20232.21002.22002.20002.22002.1957164,395
12 Dec 20232.21002.22002.17502.22002.1957537,303
11 Dec 20232.19002.22502.18502.22502.2007298,157
08 Dec 20232.23002.23002.19502.19502.1710281,774
07 Dec 20232.20502.24002.20502.24002.2155114,879
06 Dec 20232.20002.22002.19002.22002.195792,916
05 Dec 20232.18502.20502.18002.20002.1759187,820
04 Dec 20232.22002.22002.18502.18502.1611103,404
01 Dec 20232.19502.23002.19002.22002.1957275,352
30 Nov 20232.17502.20002.17002.20002.1759198,683
29 Nov 20232.19002.19002.17502.17502.1512356,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...