HLG.NZ - Hallenstein Glasson Holdings Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20195.985.985.965.965.9610,602
Oct 11, 20195.995.995.985.985.9845,317
Oct 10, 20195.986.005.986.006.0027,206
Oct 09, 20195.915.985.905.955.9520,747
Oct 08, 20195.905.905.905.905.903,142
Oct 07, 20195.905.905.875.875.879,896
Oct 04, 20195.905.905.855.855.8527,845
Oct 03, 20195.955.955.865.905.9021,780
Oct 02, 20195.985.995.965.985.9836,543
Oct 01, 20195.836.005.836.006.0027,128
Sep 30, 20195.955.985.845.845.8425,004
Sep 27, 20195.906.005.905.955.9567,091
Sep 26, 20195.855.905.855.905.9017,927
Sep 25, 20195.955.955.805.805.8024,674
Sep 24, 20196.006.005.965.965.962,654
Sep 23, 20195.996.005.955.995.9937,168
Sep 20, 20195.906.005.906.006.0039,583
Sep 19, 20195.885.905.875.895.8913,570
Sep 18, 20195.845.885.845.885.8818,801
Sep 17, 20195.875.895.805.845.84292,047
Sep 16, 20195.835.875.835.875.8719,119
Sep 13, 20195.765.805.765.805.8040,260
Sep 12, 20195.745.765.725.765.7630,218
Sep 11, 20195.705.765.705.765.7632,194
Sep 10, 20195.675.705.635.705.7034,799
Sep 09, 20195.595.675.595.675.6732,147
Sep 06, 20195.565.595.565.595.5913,639
Sep 05, 20195.555.585.555.555.5523,932
Sep 04, 20195.535.555.515.535.5315,567
Sep 03, 20195.505.535.485.485.4821,774
Sep 02, 20195.505.555.475.495.4924,134
Aug 30, 20195.485.515.485.515.5111,650
Aug 29, 20195.455.505.455.505.5020,013
Aug 28, 20195.415.475.415.475.4740,995
Aug 27, 20195.405.455.395.425.4226,217
Aug 26, 20195.385.445.375.375.3752,453
Aug 23, 20195.405.445.405.445.4414,301
Aug 22, 20195.465.465.375.375.3714,919
Aug 21, 20195.405.415.325.355.3521,565
Aug 20, 20195.465.465.405.445.4452,416
Aug 19, 20195.455.535.455.465.4634,183
Aug 16, 20195.405.535.405.425.4242,674
Aug 15, 20195.505.505.395.405.4041,508
Aug 14, 20195.525.535.495.505.5013,484
Aug 13, 20195.605.605.485.495.4918,644
Aug 12, 20195.355.605.355.605.6067,084
Aug 09, 20195.325.355.305.305.3026,222
Aug 08, 20195.335.345.305.305.3025,835
Aug 07, 20195.295.345.265.335.3324,371
Aug 06, 20195.445.445.265.355.3542,645
Aug 05, 20195.445.445.415.445.449,045
Aug 02, 20195.445.455.425.425.421,801
Aug 01, 20195.365.455.355.355.354,643
Jul 31, 20195.365.465.365.365.3635,001
Jul 30, 20195.415.415.365.365.3626,723
Jul 29, 20195.465.465.405.405.4015,715
Jul 26, 20195.465.465.435.435.431,581
Jul 25, 20195.485.485.405.455.4517,927
Jul 24, 20195.495.495.455.495.492,645
Jul 23, 20195.465.495.375.495.4954,954
Jul 22, 20195.365.485.365.405.407,112
Jul 19, 20195.385.415.365.365.3613,200
Jul 18, 20195.395.395.395.395.393,791
Jul 17, 20195.425.425.345.345.3412,927
Jul 16, 20195.485.495.425.425.4225,517
Jul 15, 20195.455.485.455.485.4812,908
Jul 12, 20195.445.455.405.425.4243,934
Jul 11, 20195.335.415.335.415.4122,868
Jul 10, 20195.305.375.305.375.3734,674
Jul 09, 20195.375.375.305.305.3014,574
Jul 08, 20195.345.365.265.365.367,157
Jul 05, 20195.305.345.255.255.2511,947
Jul 04, 20195.295.375.295.305.3028,363
Jul 03, 20195.255.345.255.345.349,357
Jul 02, 20195.265.275.255.255.2525,645
Jul 01, 20195.205.375.205.255.2536,924
Jun 28, 20195.155.205.155.205.204,974
Jun 27, 20195.105.155.105.105.1011,692
Jun 26, 20195.045.055.015.055.0513,736
Jun 25, 20195.045.055.035.055.0561,589
Jun 24, 20195.005.044.995.045.0431,546
Jun 21, 20195.005.045.005.045.049,376
Jun 20, 20194.985.004.984.984.9836,432
Jun 19, 20195.005.004.984.984.9810,272
Jun 18, 20195.005.004.954.974.9718,477
Jun 17, 20194.905.004.905.005.0020,401
Jun 14, 20194.964.964.824.904.9040,826
Jun 13, 20194.994.994.954.954.9519,597
Jun 12, 20194.995.004.985.005.0020,396
Jun 11, 20194.995.004.974.984.989,391
Jun 10, 20194.975.074.974.994.9993,560
Jun 07, 20194.974.974.974.974.9710,000
Jun 06, 20194.814.914.794.914.9120,852
Jun 05, 20194.854.854.784.804.80101,853
Jun 04, 20194.934.934.854.854.8557,542
May 31, 20194.974.974.934.934.9317,355
May 30, 20194.964.974.934.934.938,840
May 29, 20194.975.004.934.964.9655,131
May 28, 20194.954.974.954.974.974,631
May 27, 20195.045.044.934.934.9312,873
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...