News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tower Limited (TWR.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.7000

-0.0050

(-0.71%)

At close: 05:00PM NZDT

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	0.7050	0.7050	0.6950	0.7000	0.7000	67,772
30 Nov 2022	0.6950	0.7050	0.6900	0.7050	0.7050	763,832
29 Nov 2022	0.6800	0.6950	0.6750	0.6950	0.6950	205,880
28 Nov 2022	0.6900	0.6950	0.6800	0.6800	0.6800	129,548
25 Nov 2022	0.6900	0.6900	0.6750	0.6900	0.6900	93,582
24 Nov 2022	0.6900	0.6900	0.6800	0.6900	0.6900	18,902
23 Nov 2022	0.6900	0.7000	0.6600	0.6900	0.6900	111,564
22 Nov 2022	0.6600	0.6900	0.6550	0.6900	0.6900	269,232
21 Nov 2022	0.6750	0.6750	0.6650	0.6750	0.6750	30,035
18 Nov 2022	0.6750	0.6750	0.6500	0.6750	0.6750	19,013
17 Nov 2022	0.6750	0.6750	0.6500	0.6750	0.6750	9,354
16 Nov 2022	0.6550	0.6750	0.6500	0.6750	0.6750	50,948
15 Nov 2022	0.6600	0.6600	0.6550	0.6600	0.6600	69,710
14 Nov 2022	0.6550	0.6650	0.6550	0.6600	0.6600	196,762
11 Nov 2022	0.6700	0.6700	0.6500	0.6650	0.6650	11,308
10 Nov 2022	0.6850	0.6850	0.6650	0.6650	0.6650	32,499
09 Nov 2022	0.6650	0.6850	0.6550	0.6850	0.6850	124,920
08 Nov 2022	0.6550	0.6600	0.6550	0.6550	0.6550	18,133
07 Nov 2022	0.6650	0.6650	0.6600	0.6650	0.6650	9,395
04 Nov 2022	0.6650	0.6650	0.6500	0.6550	0.6550	128,086
03 Nov 2022	0.6500	0.6700	0.6500	0.6650	0.6650	228,127
02 Nov 2022	0.6700	0.6700	0.6500	0.6500	0.6500	134,310
01 Nov 2022	0.6750	0.6750	0.6500	0.6600	0.6600	35,192
31 Oct 2022	0.6600	0.6600	0.6500	0.6550	0.6550	52,742
28 Oct 2022	0.6550	0.6550	0.6450	0.6550	0.6550	19,249
27 Oct 2022	0.6300	0.6550	0.6300	0.6550	0.6550	168,968
26 Oct 2022	0.6300	0.6400	0.6200	0.6300	0.6300	161,764
25 Oct 2022	0.6400	0.6450	0.6300	0.6300	0.6300	26,590
21 Oct 2022	0.6250	0.6400	0.6250	0.6400	0.6400	1,046
20 Oct 2022	0.6250	0.6400	0.6200	0.6200	0.6200	76,421
19 Oct 2022	0.6300	0.6450	0.6300	0.6300	0.6300	22,181
18 Oct 2022	0.6500	0.6500	0.6300	0.6300	0.6300	266,651
17 Oct 2022	0.6200	0.6550	0.6200	0.6500	0.6500	319,504
14 Oct 2022	0.6150	0.6250	0.6150	0.6150	0.6150	140,650
13 Oct 2022	0.6150	0.6250	0.6150	0.6150	0.6150	35,824
12 Oct 2022	0.6400	0.6400	0.6150	0.6150	0.6150	101,223
11 Oct 2022	0.6150	0.6300	0.6150	0.6300	0.6300	48,904
10 Oct 2022	0.6200	0.6200	0.6150	0.6150	0.6150	84,788
07 Oct 2022	0.6400	0.6400	0.6200	0.6200	0.6200	183,576
06 Oct 2022	0.6400	0.6400	0.6250	0.6300	0.6300	41,077
05 Oct 2022	0.6450	0.6450	0.6300	0.6300	0.6300	52,970
04 Oct 2022	0.6500	0.6500	0.6300	0.6300	0.6300	89,484
03 Oct 2022	0.6600	0.6600	0.6400	0.6400	0.6400	6,605
30 Sept 2022	0.6250	0.6400	0.6200	0.6400	0.6400	25,846
29 Sept 2022	0.6300	0.6300	0.6200	0.6250	0.6250	19,106
28 Sept 2022	0.6400	0.6400	0.6200	0.6300	0.6300	201,347
27 Sept 2022	0.6500	0.6500	0.6400	0.6400	0.6400	365,000
23 Sept 2022	0.6500	0.6600	0.6450	0.6600	0.6600	15,508
22 Sept 2022	0.6650	0.6650	0.6400	0.6500	0.6500	144,611
21 Sept 2022	0.6600	0.6650	0.6400	0.6650	0.6650	81,561
20 Sept 2022	0.6550	0.6600	0.6550	0.6600	0.6600	6,054
19 Sept 2022	0.6500	0.6550	0.6400	0.6550	0.6550	192,386
16 Sept 2022	0.6500	0.6500	0.6400	0.6500	0.6500	29,960
15 Sept 2022	0.6450	0.6500	0.6400	0.6500	0.6500	139,397
14 Sept 2022	0.6600	0.6600	0.6400	0.6500	0.6500	158,727
13 Sept 2022	0.6300	0.6700	0.6300	0.6700	0.6700	211,028
12 Sept 2022	0.6250	0.6300	0.6100	0.6300	0.6300	37,784
09 Sept 2022	0.6150	0.6250	0.6050	0.6250	0.6250	46,684
08 Sept 2022	0.6000	0.6100	0.6000	0.6100	0.6100	14,372
07 Sept 2022	0.6100	0.6150	0.6000	0.6000	0.6000	263,310
06 Sept 2022	0.6100	0.6150	0.6100	0.6100	0.6100	41,120
05 Sept 2022	0.6200	0.6200	0.6100	0.6150	0.6150	21,305
02 Sept 2022	0.6150	0.6200	0.6100	0.6150	0.6150	16,063
01 Sept 2022	0.6150	0.6150	0.6100	0.6100	0.6100	148,536
31 Aug 2022	0.6300	0.6300	0.6150	0.6150	0.6150	221,946
30 Aug 2022	0.6350	0.6350	0.6200	0.6300	0.6300	241,836
29 Aug 2022	0.6350	0.6400	0.6250	0.6400	0.6400	209,908
26 Aug 2022	0.6250	0.6400	0.6250	0.6400	0.6400	77,717
25 Aug 2022	0.6300	0.6300	0.6250	0.6250	0.6250	23,209
24 Aug 2022	0.6250	0.6300	0.6250	0.6300	0.6300	31,544
23 Aug 2022	0.6300	0.6300	0.6250	0.6250	0.6250	29,960
22 Aug 2022	0.6250	0.6300	0.6250	0.6300	0.6300	32,245
19 Aug 2022	0.6400	0.6400	0.6250	0.6300	0.6300	66,880
18 Aug 2022	0.6300	0.6400	0.6300	0.6350	0.6350	425,904
17 Aug 2022	0.6400	0.6450	0.6300	0.6400	0.6400	638,680
16 Aug 2022	0.6400	0.6450	0.6300	0.6400	0.6400	134,061
15 Aug 2022	0.6350	0.6400	0.6300	0.6400	0.6400	16,707
12 Aug 2022	0.6450	0.6450	0.6300	0.6300	0.6300	73,966
11 Aug 2022	0.6450	0.6450	0.6400	0.6400	0.6400	2,462
10 Aug 2022	0.6400	0.6450	0.6350	0.6450	0.6450	168,367
09 Aug 2022	0.6200	0.6450	0.6200	0.6400	0.6400	69,917
08 Aug 2022	0.6300	0.6350	0.6200	0.6200	0.6200	81,211
05 Aug 2022	0.6400	0.6400	0.6300	0.6350	0.6350	25,169
04 Aug 2022	0.6300	0.6350	0.6250	0.6350	0.6350	113,287
03 Aug 2022	0.6250	0.6250	0.6200	0.6250	0.6250	15,437
02 Aug 2022	0.6250	0.6300	0.6250	0.6250	0.6250	116,698
01 Aug 2022	0.6250	0.6250	0.6200	0.6250	0.6250	58,979
29 July 2022	0.6200	0.6250	0.6200	0.6250	0.6250	25,128
28 July 2022	0.6300	0.6300	0.6200	0.6200	0.6200	149,748
27 July 2022	0.6250	0.6300	0.6250	0.6300	0.6300	85,701
26 July 2022	0.6300	0.6300	0.6250	0.6250	0.6250	27,339
25 July 2022	0.6450	0.6450	0.6250	0.6300	0.6300	393,792
22 July 2022	0.6350	0.6350	0.6350	0.6350	0.6350	485
21 July 2022	0.6450	0.6450	0.6300	0.6300	0.6300	149,347
20 July 2022	0.6400	0.6450	0.6300	0.6450	0.6450	26,140
19 July 2022	0.6350	0.6400	0.6300	0.6300	0.6300	191,082
18 July 2022	0.6300	0.6350	0.6100	0.6350	0.6350	106,170
15 July 2022	0.6350	0.6350	0.6300	0.6350	0.6350	5,618
14 July 2022	0.6350	0.6350	0.6300	0.6300	0.6300	41,882
13 July 2022	0.6350	0.6350	0.6300	0.6350	0.6350	5,532
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,554.00+73.30(+0.98%)

AUD/USD0.6815+0.0019(+0.29%)

ASX 2007,354.40+70.20(+0.96%)

OIL82.13+1.58(+1.96%)

GOLD1,815.90+56.00(+3.18%)

BTC-AUD24,922.07+123.90(+0.50%)

News that makes you smarter and richer... For free.

Tower Limited (TWR.NZ)

ALL ORDS
7,554.00
+73.30(+0.98%)

AUD/USD
0.6815
+0.0019(+0.29%)

ASX 200
7,354.40
+70.20(+0.96%)

OIL
82.13
+1.58(+1.96%)

GOLD
1,815.90
+56.00(+3.18%)

BTC-AUD
24,922.07
+123.90(+0.50%)