NZSE - Delayed Quote • NZD
Heartland Group Holdings Limited (HGH.NZ)
At close: April 26 at 5:00 PM GMT+12
Currency in NZD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 547,683 |
| Apr 26, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 547,683 |
| Apr 24, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 538,793 |
| Apr 23, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,381,225 |
| Apr 22, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 690,298 |
| Apr 19, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 796,970 |
| Apr 18, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 808,165 |
| Apr 17, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 482,144 |
| Apr 16, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,015,627 |
| Apr 15, 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 3,543,368 |
| Apr 12, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 11, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 900,540 |
| Apr 10, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 1,460,862 |
| Apr 9, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Apr 8, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Apr 5, 2024 | 1.1920 | 1.1920 | 1.1334 | 1.1920 | 1.1920 | 538,160 |
| Apr 4, 2024 | 1.1627 | 1.2213 | 1.1627 | 1.1920 | 1.1920 | 387,144 |
| Apr 3, 2024 | 1.2017 | 1.2017 | 1.1529 | 1.1627 | 1.1627 | 526,949 |
| Apr 2, 2024 | 1.2213 | 1.2506 | 1.1920 | 1.1920 | 1.1920 | 282,411 |
| Mar 28, 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 514,609 |
| Mar 27, 2024 | 1.2200 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 603,021 |
| Mar 26, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 526,283 |
| Mar 25, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 317,625 |
| Mar 22, 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 987,348 |
| Mar 21, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 848,106 |
| Mar 20, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 885,693 |
| Mar 19, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 1,363,999 |
| Mar 18, 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 733,078 |
| Mar 15, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 21,188,749 |
| Mar 14, 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 644,409 |
| Mar 13, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 416,381 |
| Mar 12, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 472,088 |
| Mar 11, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 534,405 |
| Mar 8, 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 350,694 |
| Mar 7, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 254,457 |
| Mar 6, 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 827,576 |
| Mar 5, 2024 | 0.0400 Dividend | |||||
| Mar 5, 2024 | 1.1900 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 715,630 |
| Mar 4, 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1500 | 748,414 |
| Mar 1, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.1693 | 364,760 |
| Feb 29, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.1887 | 1,751,290 |
| Feb 28, 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.1790 | 770,865 |
| Feb 27, 2024 | 1.1800 | 1.2700 | 1.1800 | 1.1800 | 1.1403 | 3,808,175 |
| Feb 26, 2024 | 1.2600 | 1.2600 | 1.1300 | 1.1700 | 1.1307 | 2,296,811 |
| Feb 23, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2176 | 1,739,670 |
| Feb 22, 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2600 | 1.2176 | 751,403 |
| Feb 21, 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2800 | 1.2370 | 640,950 |
| Feb 20, 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2176 | 556,016 |
| Feb 19, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2400 | 1.1983 | 1,011,596 |
| Feb 16, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2176 | 381,547 |
| Feb 15, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2176 | 359,965 |
| Feb 14, 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2176 | 347,824 |
| Feb 13, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.1790 | 1,141,083 |
| Feb 12, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2200 | 1.1790 | 469,969 |
| Feb 9, 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2370 | 756,615 |
| Feb 8, 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3000 | 1.2563 | 1,864,527 |
| Feb 7, 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3100 | 1.2660 | 649,861 |
| Feb 5, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3239 | 601,377 |
| Feb 2, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3336 | 511,545 |
| Feb 1, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3433 | 510,848 |
| Jan 31, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3433 | 656,135 |
| Jan 30, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3433 | 488,258 |
| Jan 29, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3336 | 293,135 |
| Jan 26, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3336 | 487,723 |
| Jan 25, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3433 | 525,970 |
| Jan 24, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3433 | 878,089 |
| Jan 23, 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.3626 | 735,495 |
| Jan 22, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.3723 | 276,896 |
| Jan 19, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.3916 | 967,197 |
| Jan 18, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4400 | 1.3916 | 368,442 |
| Jan 17, 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4800 | 1.4303 | 471,670 |
| Jan 16, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4109 | 439,391 |
| Jan 15, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4013 | 347,572 |
| Jan 12, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.3723 | 377,453 |
| Jan 11, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4300 | 1.3819 | 355,673 |
| Jan 10, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4013 | 241,593 |
| Jan 9, 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4500 | 1.4013 | 246,343 |
| Jan 8, 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4013 | 300,475 |
| Jan 5, 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.4496 | 210,381 |
| Jan 4, 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5100 | 1.4592 | 484,551 |
| Jan 3, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5200 | 1.4689 | 327,630 |
| Dec 29, 2023 | 1.4800 | 1.5300 | 1.4600 | 1.4800 | 1.4303 | 281,114 |
| Dec 28, 2023 | 1.4400 | 1.4800 | 1.4300 | 1.4400 | 1.3916 | 262,876 |
| Dec 27, 2023 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.3723 | 414,313 |
| Dec 22, 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.3626 | 508,121 |
| Dec 21, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4013 | 423,675 |
| Dec 20, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4303 | 511,896 |
| Dec 19, 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5300 | 1.4786 | 629,395 |
| Dec 18, 2023 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.4882 | 1,201,403 |
| Dec 15, 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | 1.4979 | 852,267 |
| Dec 14, 2023 | 1.5500 | 1.5900 | 1.5000 | 1.5500 | 1.4979 | 448,738 |
| Dec 13, 2023 | 1.6300 | 1.6400 | 1.5900 | 1.6000 | 1.5462 | 275,091 |
| Dec 12, 2023 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.5655 | 383,603 |
| Dec 11, 2023 | 1.6500 | 1.6700 | 1.6000 | 1.6200 | 1.5655 | 217,120 |
| Dec 8, 2023 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.5945 | 264,766 |
| Dec 7, 2023 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.5945 | 251,204 |
| Dec 6, 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6300 | 1.5752 | 96,914 |
| Dec 5, 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.5462 | 131,326 |
| Dec 4, 2023 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.5849 | 199,090 |
| Dec 1, 2023 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5366 | 246,118 |
| Nov 30, 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5655 | 394,832 |
| Nov 29, 2023 | 1.6700 | 1.6900 | 1.6400 | 1.6400 | 1.5849 | 292,821 |
| Nov 28, 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6700 | 1.6139 | 355,036 |
| Nov 27, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.5849 | 177,127 |
| Nov 24, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6700 | 1.6139 | 104,804 |
| Nov 23, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6700 | 1.6139 | 187,470 |
| Nov 22, 2023 | 1.6500 | 1.6800 | 1.6400 | 1.6700 | 1.6139 | 102,476 |
| Nov 21, 2023 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.5945 | 209,544 |
| Nov 20, 2023 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6139 | 217,694 |
| Nov 17, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6042 | 127,684 |
| Nov 16, 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6332 | 636,497 |
| Nov 15, 2023 | 1.6600 | 1.7200 | 1.6600 | 1.6900 | 1.6332 | 236,613 |
| Nov 14, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6700 | 1.6139 | 141,950 |
| Nov 13, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.5945 | 192,636 |
| Nov 10, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.5559 | 163,455 |
| Nov 9, 2023 | 1.6500 | 1.6700 | 1.6100 | 1.6100 | 1.5559 | 231,351 |
| Nov 8, 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6400 | 1.5849 | 118,621 |
| Nov 7, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6332 | 110,890 |
| Nov 6, 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6600 | 1.6042 | 339,995 |
| Nov 3, 2023 | 1.6100 | 1.6500 | 1.6000 | 1.6100 | 1.5559 | 231,160 |
| Nov 2, 2023 | 1.5600 | 1.6000 | 1.5600 | 1.5800 | 1.5269 | 145,757 |
| Nov 1, 2023 | 1.5500 | 1.5800 | 1.5300 | 1.5800 | 1.5269 | 148,636 |
| Oct 31, 2023 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.4786 | 258,135 |
| Oct 30, 2023 | 1.5600 | 1.5700 | 1.5100 | 1.5300 | 1.4786 | 400,065 |
| Oct 27, 2023 | 1.6100 | 1.6100 | 1.5500 | 1.5700 | 1.5172 | 289,681 |
| Oct 26, 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.5462 | 676,167 |
| Oct 25, 2023 | 1.6300 | 1.6500 | 1.5700 | 1.5900 | 1.5366 | 308,215 |
| Oct 24, 2023 | 1.6700 | 1.6800 | 1.6000 | 1.6000 | 1.5462 | 219,308 |
| Oct 20, 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.5945 | 198,210 |
| Oct 19, 2023 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.6525 | 60,597 |
| Oct 18, 2023 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | 1.6912 | 138,475 |
| Oct 17, 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.6525 | 243,323 |
| Oct 16, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6525 | 181,997 |
| Oct 13, 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.6815 | 150,092 |
| Oct 12, 2023 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6718 | 94,830 |
| Oct 11, 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.6718 | 81,258 |
| Oct 10, 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.6622 | 197,067 |
| Oct 9, 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.6718 | 223,606 |
| Oct 6, 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.6622 | 200,779 |
| Oct 5, 2023 | 1.7600 | 1.7600 | 1.7300 | 1.7500 | 1.6912 | 247,342 |
| Oct 4, 2023 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6815 | 196,703 |
| Oct 3, 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.6718 | 166,877 |
| Oct 2, 2023 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.6718 | 289,287 |
| Sep 29, 2023 | 1.7300 | 1.7800 | 1.7200 | 1.7800 | 1.7202 | 470,666 |
| Sep 28, 2023 | 1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.6718 | 164,502 |
| Sep 27, 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7200 | 1.6622 | 212,813 |
| Sep 26, 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7600 | 1.7008 | 101,551 |
| Sep 25, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7800 | 1.7202 | 104,956 |
| Sep 22, 2023 | 1.7400 | 1.7800 | 1.7200 | 1.7800 | 1.7202 | 476,290 |
| Sep 21, 2023 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.6815 | 211,497 |
| Sep 20, 2023 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.6912 | 83,132 |
| Sep 19, 2023 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.6912 | 176,951 |
| Sep 18, 2023 | 1.7500 | 1.7900 | 1.7500 | 1.7800 | 1.7202 | 319,510 |
| Sep 15, 2023 | 1.7200 | 1.7900 | 1.7200 | 1.7900 | 1.7298 | 997,064 |
| Sep 14, 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.6718 | 162,962 |
| Sep 13, 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6622 | 105,949 |
| Sep 12, 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.6429 | 109,358 |
| Sep 11, 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.6622 | 141,934 |
| Sep 8, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6718 | 434,609 |
| Sep 7, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.6718 | 410,058 |
| Sep 6, 2023 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6718 | 183,238 |
| Sep 5, 2023 | 0.0600 Dividend | |||||
| Sep 5, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6525 | 215,895 |
| Sep 4, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.6815 | 204,504 |
| Sep 1, 2023 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.6815 | 905,968 |
| Aug 31, 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7900 | 1.6722 | 411,911 |
| Aug 30, 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7400 | 1.6255 | 341,808 |
| Aug 29, 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.6255 | 280,421 |
| Aug 28, 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.6068 | 270,104 |
| Aug 25, 2023 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6068 | 183,887 |
| Aug 24, 2023 | 1.7000 | 1.7300 | 1.6900 | 1.7300 | 1.6161 | 553,223 |
| Aug 23, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.5974 | 140,270 |
| Aug 22, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.5974 | 98,010 |
| Aug 21, 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.5974 | 217,718 |
| Aug 18, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6068 | 278,835 |
| Aug 17, 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.6161 | 174,853 |
| Aug 16, 2023 | 1.7500 | 1.7700 | 1.7400 | 1.7500 | 1.6348 | 474,812 |
| Aug 15, 2023 | 1.7200 | 1.7800 | 1.7200 | 1.7500 | 1.6348 | 170,854 |
| Aug 14, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.6068 | 134,362 |
| Aug 11, 2023 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.6348 | 144,061 |
| Aug 10, 2023 | 1.7900 | 1.7900 | 1.7600 | 1.7800 | 1.6628 | 171,421 |
| Aug 9, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.6815 | 93,773 |
| Aug 8, 2023 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.6535 | 945,971 |
| Aug 7, 2023 | 1.7700 | 1.8000 | 1.7700 | 1.7900 | 1.6722 | 143,984 |
| Aug 4, 2023 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.6815 | 118,941 |
| Aug 3, 2023 | 1.7800 | 1.8000 | 1.7600 | 1.7600 | 1.6441 | 114,484 |
| Aug 2, 2023 | 1.7900 | 1.8000 | 1.7700 | 1.7700 | 1.6535 | 113,830 |
| Aug 1, 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.6535 | 155,813 |
| Jul 31, 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.6815 | 580,068 |
| Jul 28, 2023 | 1.8100 | 1.8300 | 1.8100 | 1.8100 | 1.6909 | 142,627 |
| Jul 27, 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.6909 | 200,040 |
| Jul 26, 2023 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7095 | 211,806 |
| Jul 25, 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.6815 | 275,507 |
| Jul 24, 2023 | 1.8200 | 1.8400 | 1.8000 | 1.8200 | 1.7002 | 261,338 |
| Jul 21, 2023 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.6815 | 505,115 |
| Jul 20, 2023 | 1.7900 | 1.7900 | 1.7500 | 1.7800 | 1.6628 | 130,077 |
| Jul 19, 2023 | 1.8000 | 1.8200 | 1.7900 | 1.7900 | 1.6722 | 410,162 |
| Jul 18, 2023 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.6909 | 139,800 |
| Jul 17, 2023 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | 1.6909 | 173,176 |
| Jul 13, 2023 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.6909 | 198,023 |
| Jul 12, 2023 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | 1.6535 | 97,897 |
| Jul 11, 2023 | 1.7600 | 1.8200 | 1.7600 | 1.8200 | 1.7002 | 418,119 |
| Jul 10, 2023 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.6441 | 163,725 |
| Jul 7, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.6628 | 388,127 |
| Jul 6, 2023 | 1.7500 | 1.8000 | 1.7500 | 1.7600 | 1.6441 | 228,135 |
| Jul 5, 2023 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6255 | 216,495 |
| Jul 4, 2023 | 1.7100 | 1.7400 | 1.7000 | 1.7200 | 1.6068 | 197,120 |
| Jul 3, 2023 | 1.6800 | 1.7100 | 1.6700 | 1.7000 | 1.5881 | 123,309 |
| Jun 30, 2023 | 1.6600 | 1.7100 | 1.6600 | 1.7000 | 1.5881 | 504,796 |
| Jun 29, 2023 | 1.6600 | 1.7100 | 1.6500 | 1.6600 | 1.5507 | 113,880 |
| Jun 28, 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.5601 | 251,323 |
| Jun 27, 2023 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.5507 | 260,490 |
| Jun 26, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.5414 | 395,315 |
| Jun 23, 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6300 | 1.5227 | 339,495 |
| Jun 22, 2023 | 1.6800 | 1.6900 | 1.6500 | 1.6500 | 1.5414 | 163,373 |
| Jun 21, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.5788 | 134,555 |
| Jun 20, 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6800 | 1.5694 | 153,829 |
| Jun 19, 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.5601 | 152,750 |
| Jun 16, 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.5694 | 520,249 |
| Jun 15, 2023 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.5507 | 257,788 |
| Jun 14, 2023 | 1.6900 | 1.7100 | 1.6700 | 1.7000 | 1.5881 | 344,131 |
| Jun 13, 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.5694 | 224,741 |
| Jun 12, 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6600 | 1.5507 | 157,286 |
| Jun 9, 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6400 | 1.5320 | 285,691 |
| Jun 8, 2023 | 1.6000 | 1.6800 | 1.5900 | 1.6700 | 1.5601 | 1,035,375 |
| Jun 7, 2023 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.4853 | 172,400 |
| Jun 6, 2023 | 1.6000 | 1.6100 | 1.5900 | 1.6000 | 1.4947 | 266,865 |
| Jun 2, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.4947 | 353,583 |
| Jun 1, 2023 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.5134 | 579,950 |
| May 31, 2023 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.4667 | 615,007 |
| May 30, 2023 | 1.5800 | 1.6100 | 1.5700 | 1.5800 | 1.4760 | 699,771 |
| May 29, 2023 | 1.5700 | 1.6100 | 1.5700 | 1.5700 | 1.4667 | 152,155 |
| May 26, 2023 | 1.6200 | 1.6300 | 1.5500 | 1.6000 | 1.4947 | 396,715 |
| May 25, 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6200 | 1.5134 | 250,926 |
| May 24, 2023 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.4667 | 181,452 |
| May 23, 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5700 | 1.4667 | 558,198 |
| May 22, 2023 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.4573 | 441,841 |
| May 19, 2023 | 1.5300 | 1.5600 | 1.5100 | 1.5600 | 1.4573 | 149,263 |
| May 18, 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.4293 | 385,260 |
| May 17, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.4106 | 340,865 |
| May 16, 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.4106 | 315,402 |
| May 15, 2023 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.4106 | 152,740 |
| May 12, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4106 | 175,013 |
| May 11, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.4573 | 539,536 |
| May 10, 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.4667 | 602,389 |
| May 9, 2023 | 1.5700 | 1.5900 | 1.5500 | 1.5700 | 1.4667 | 149,740 |
| May 8, 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.4573 | 165,742 |
| May 5, 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.4386 | 230,277 |
| May 4, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.4667 | 594,560 |
| May 3, 2023 | 1.5800 | 1.5800 | 1.5600 | 1.5700 | 1.4667 | 471,358 |
| May 2, 2023 | 1.5800 | 1.5800 | 1.5700 | 1.5800 | 1.4760 | 271,995 |
| May 1, 2023 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.4667 | 188,315 |
| Apr 28, 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.4853 | 184,836 |
| Apr 27, 2023 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.4853 | 269,710 |
| Apr 26, 2023 | 1.6100 | 1.6100 | 1.5700 | 1.5800 | 1.4760 | 178,211 |
Related Tickers
GEN.NZ General Capital Limited
0.0700
+1.45%
TNSGF Findev Inc.
0.2746
0.00%
BRLGF Dominion Lending Centres Inc.
2.1600
0.00%
BGI.NZ Blackwell Global Holdings Limited
0.0040
0.00%
ECNCF ECN Capital Corp.
1.3100
-0.76%
RMC.AX Resimac Group Limited
1.0350
-0.48%
AFG.AX Australian Finance Group Limited
1.5150
-0.98%
GHLD Guild Holdings Company
13.63
+0.96%
PAPL Pineapple Financial Inc.
1.3300
+0.76%
BETR Better Home & Finance Holding Company
0.3965
-5.55%