Private Land And Property Fund (PLP.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 09:59AM NZST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 190 |
| 08 May 2024 | 1.3150 | 1.3150 | 1.3140 | 1.3140 | 1.3140 | 1,768 |
| 07 May 2024 | 1.3110 | 1.3130 | 1.3110 | 1.3130 | 1.3130 | 20,348 |
| 06 May 2024 | 1.3140 | 1.3150 | 1.3130 | 1.3130 | 1.3130 | 2,829 |
| 03 May 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 208 |
| 02 May 2024 | 1.3120 | 1.3130 | 1.3120 | 1.3130 | 1.3130 | 154 |
| 01 May 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 27 |
| 30 Apr 2024 | 1.3100 | 1.3110 | 1.3100 | 1.3110 | 1.3110 | 224 |
| 29 Apr 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 239 |
| 26 Apr 2024 | 1.3080 | 1.3090 | 1.3080 | 1.3090 | 1.3090 | 890 |
| 24 Apr 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 73 |
| 23 Apr 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 163 |
| 22 Apr 2024 | 1.3050 | 1.3060 | 1.3050 | 1.3060 | 1.3060 | 371 |
| 19 Apr 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 234 |
| 18 Apr 2024 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 279 |
| 17 Apr 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 16 Apr 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 68 |
| 15 Apr 2024 | 1.3100 | 1.3100 | 1.3020 | 1.3020 | 1.3020 | 24,247 |
| 12 Apr 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 11 Apr 2024 | 1.3250 | 1.3250 | 1.3240 | 1.3240 | 1.3240 | 382 |
| 10 Apr 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 309 |
| 09 Apr 2024 | 1.3280 | 1.3280 | 1.3270 | 1.3270 | 1.3270 | 967 |
| 08 Apr 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 459 |
| 05 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 264 |
| 04 Apr 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 632 |
| 03 Apr 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 474 |
| 02 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,640 |
| 28 Mar 2024 | 1.3800 | 1.3800 | 1.3710 | 1.3710 | 1.3710 | 549 |
| 27 Mar 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 4,386 |
| 26 Mar 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 233 |
| 25 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 461 |
| 22 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 887 |
| 21 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 474 |
| 20 Mar 2024 | 1.3940 | 1.3950 | 1.3940 | 1.3950 | 1.3950 | 931 |
| 20 Mar 2024 | 0.0062 Dividend | |||||
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3938 | 484 |
| 18 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3938 | 1,068 |
| 15 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3938 | 358 |
| 14 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3938 | 2,546 |
| 13 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4038 | 797 |
| 12 Mar 2024 | 1.4100 | 1.4170 | 1.4100 | 1.4170 | 1.4107 | 210 |
| 11 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4137 | 1,192 |
| 08 Mar 2024 | 1.4250 | 1.4250 | 1.4130 | 1.4130 | 1.4067 | 887 |
| 07 Mar 2024 | 1.4300 | 1.4300 | 1.4290 | 1.4290 | 1.4227 | 441 |
| 06 Mar 2024 | 1.4300 | 1.4300 | 1.4290 | 1.4290 | 1.4227 | 184 |
| 05 Mar 2024 | 1.4490 | 1.4490 | 1.4450 | 1.4450 | 1.4386 | 863 |
| 04 Mar 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.3948 | 1,214 |
| 01 Mar 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4426 | 430 |
| 29 Feb 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4426 | 826 |
| 28 Feb 2024 | 1.4530 | 1.4530 | 1.4500 | 1.4500 | 1.4436 | 1,274 |
| 27 Feb 2024 | 1.4560 | 1.4560 | 1.4530 | 1.4530 | 1.4466 | 1,392 |
| 26 Feb 2024 | 1.4000 | 1.4280 | 1.4000 | 1.4280 | 1.4217 | 521 |
| 23 Feb 2024 | 1.4580 | 1.4580 | 1.4000 | 1.4000 | 1.3938 | 1,080 |
| 22 Feb 2024 | 1.4570 | 1.4580 | 1.4570 | 1.4580 | 1.4515 | 397 |
| 21 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 118 |
| 20 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 3,999 |
| 19 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 1,163 |
| 16 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 236 |
| 15 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 8,836 |
| 14 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 1,680 |
| 13 Feb 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4515 | 123 |
| 12 Feb 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4515 | 2,540 |
| 09 Feb 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4515 | 1,077 |
| 08 Feb 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4515 | 1,216 |
| 07 Feb 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4515 | 1,306 |
| 05 Feb 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4515 | 1,148 |
| 02 Feb 2024 | 1.4600 | 1.4600 | 1.4310 | 1.4310 | 1.4247 | 687 |
| 01 Feb 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4535 | 786 |
| 31 Jan 2024 | 1.4590 | 1.4590 | 1.4000 | 1.4000 | 1.3938 | 1,340 |
| 30 Jan 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4525 | 170 |
| 29 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 766 |
| 26 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4436 | 1,506 |
| 25 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 702 |
| 24 Jan 2024 | 1.4310 | 1.4600 | 1.4310 | 1.4600 | 1.4535 | 1,027 |
| 23 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 452 |
| 22 Jan 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4535 | 1,221 |
| 19 Jan 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4525 | 1,031 |
| 18 Jan 2024 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4008 | 229 |
| 17 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3739 | 364 |
| 16 Jan 2024 | 1.3810 | 1.3810 | 1.3800 | 1.3800 | 1.3739 | 552 |
| 15 Jan 2024 | 1.4010 | 1.4220 | 1.4010 | 1.4220 | 1.4157 | 641 |
| 12 Jan 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.3948 | 225 |
| 11 Jan 2024 | 1.4600 | 1.4600 | 1.3800 | 1.3810 | 1.3749 | 2,810 |
| 10 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 2,706 |
| 09 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 371 |
| 08 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4535 | 1,788 |
| 05 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4336 | 1,981 |
| 04 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4336 | 1,725 |
| 03 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4336 | 1,622 |
| 29 Dec 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.3938 | 1,544 |
| 28 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4137 | - |
| 27 Dec 2023 | 1.4160 | 1.4200 | 1.4160 | 1.4200 | 1.4137 | 1,451 |
| 22 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4137 | 767 |
| 21 Dec 2023 | 1.4320 | 1.4320 | 1.4280 | 1.4280 | 1.4217 | 1,830 |
| 20 Dec 2023 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4296 | 295 |
| 19 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4336 | - |
| 18 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4336 | 528 |
| 15 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4336 | 395 |
| 14 Dec 2023 | 1.4400 | 1.4400 | 1.4360 | 1.4400 | 1.4336 | 7,647 |
| 13 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4336 | 389 |
| *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.